Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Dm Ex-US Factor Tilt Index Fund (NY: TLDH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2017 27.37 27.37 27.37 0 -0.03(-0.11%)
May 22, 2017 27.40 27.40 27.40 27.40 100 +0.23(+0.85%)
May 19, 2017 26.97 27.19 26.97 27.17 3,464 +0.16(+0.59%)
May 18, 2017 27.01 27.01 27.01 27.01 120 -0.17(-0.63%)
May 17, 2017 27.22 27.25 27.18 27.18 7,172 -0.46(-1.66%)
May 16, 2017 27.64 27.64 27.64 27.64 867 -0.03(-0.11%)
May 15, 2017 27.61 27.67 27.61 27.67 482 +0.17(+0.62%)
May 11, 2017 27.50 19 +0.05(+0.18%)
May 10, 2017 27.45 27.45 27.45 27.45 200 -0.27(-0.97%)
May 09, 2017 27.72 27.72 27.72 27.72 100 +0.41(+1.50%)
May 04, 2017 27.31 27.31 27.31 0 +0.30(+1.11%)
Apr 28, 2017 27.01 27.01 27.01 0 +0.30(+1.12%)
Apr 27, 2017 26.71 26.71 26.71 26.71 490 -0.09(-0.34%)
Apr 26, 2017 26.97 27.06 26.80 26.80 6,536 -0.23(-0.85%)
Apr 25, 2017 27.03 27.03 27.03 27.03 1,345 +0.26(+0.97%)
Apr 24, 2017 26.54 26.77 26.54 26.77 2,978 +0.39(+1.48%)
Apr 21, 2017 26.30 26.38 26.30 26.38 780 +0.04(+0.15%)
Apr 20, 2017 26.34 26.34 26.34 26.34 377 +0.11(+0.42%)
Apr 19, 2017 26.23 26.23 26.23 26.23 269 +0.17(+0.65%)
Apr 18, 2017 26.05 26.06 26.05 26.06 1,923 -0.16(-0.61%)
Apr 17, 2017 26.20 26.22 26.20 26.22 200 +0.04(+0.15%)
Apr 13, 2017 26.32 26.32 26.11 26.18 4,166 -0.20(-0.76%)
Apr 12, 2017 26.38 26.38 26.38 26.38 305 -0.00(-0.01%)
Apr 11, 2017 26.43 26.43 26.38 26.38 700 -0.07(-0.26%)
Apr 07, 2017 26.45 1 +0.04(+0.15%)
Apr 06, 2017 26.41 26.41 26.33 26.41 1,800 -0.06(-0.23%)
Apr 05, 2017 26.55 26.55 26.42 26.47 43,590 -0.13(-0.49%)
Mar 31, 2017 26.60 26.60 26.60 0 -0.04(-0.16%)
Mar 30, 2017 26.64 26.64 26.64 26.64 726 +0.10(+0.39%)
Mar 29, 2017 26.62 26.62 26.54 26.54 6,174 +0.05(+0.19%)
Mar 28, 2017 26.48 26.50 26.44 26.49 348,450 +0.22(+0.85%)
Mar 27, 2017 26.35 26.35 26.19 26.27 5,134 +0.01(+0.03%)
Mar 23, 2017 26.26 26.26 26.26 0 +0.11(+0.42%)
Mar 22, 2017 27.50 27.50 26.15 26.15 21,113 -0.24(-0.91%)
Mar 21, 2017 26.65 26.65 26.39 26.39 19,099 -0.33(-1.24%)
Mar 20, 2017 26.72 26.72 26.72 26.72 0 +0.00(+0.00%)
Mar 17, 2017 26.75 26.75 26.64 26.72 17,710 +0.06(+0.23%)
Mar 16, 2017 26.62 26.71 26.58 26.66 4,069 +0.24(+0.91%)
Mar 14, 2017 26.42 26.42 26.42 0 -0.19(-0.71%)
Mar 13, 2017 26.59 26.61 26.59 26.61 1,000 +0.09(+0.34%)
Mar 10, 2017 26.55 26.55 26.42 26.52 52,551 +0.10(+0.38%)
Mar 09, 2017 26.44 26.46 26.38 26.42 84,942 +0.07(+0.27%)
Mar 08, 2017 26.43 26.46 26.35 26.35 23,126 -0.18(-0.69%)
Mar 03, 2017 26.53 26.53 26.53 0 +0.04(+0.16%)
Mar 02, 2017 26.49 26.49 26.49 26.49 8,220 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.