Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
22.39
22.39
22.39
0
+0.25(+1.12%)
Apr 27, 2017
22.14
22.14
22.14
22.14
591
-0.07(-0.34%)
Apr 26, 2017
22.35
22.43
22.21
22.21
7,886
-0.19(-0.85%)
Apr 25, 2017
22.40
22.40
22.40
22.40
1,622
+0.22(+0.97%)
Apr 24, 2017
22.00
22.19
22.00
22.19
3,593
+0.32(+1.48%)
Apr 21, 2017
21.79
21.86
21.79
21.86
941
+0.03(+0.15%)
Apr 20, 2017
21.83
21.83
21.83
21.83
454
+0.09(+0.42%)
Apr 19, 2017
21.74
21.74
21.74
21.74
324
+0.14(+0.65%)
Apr 18, 2017
21.59
21.60
21.59
21.60
2,320
-0.13(-0.61%)
Apr 17, 2017
21.71
21.73
21.71
21.73
241
+0.03(+0.15%)
Apr 13, 2017
21.81
21.81
21.64
21.70
5,026
-0.17(-0.76%)
Apr 12, 2017
21.86
21.86
21.86
21.86
368
-0.00(-0.01%)
Apr 11, 2017
21.90
21.90
21.86
21.86
844
-0.06(-0.26%)
Apr 07, 2017
21.92
1
+0.03(+0.15%)
Apr 06, 2017
21.89
21.89
21.82
21.89
2,171
-0.05(-0.23%)
Apr 05, 2017
22.00
22.00
21.90
21.94
52,595
-0.11(-0.49%)
Mar 31, 2017
22.05
22.05
22.05
0
-0.04(-0.16%)
Mar 30, 2017
22.08
22.08
22.08
22.08
875
+0.08(+0.39%)
Mar 29, 2017
22.06
22.06
22.00
22.00
7,449
+0.04(+0.19%)
Mar 28, 2017
21.95
21.96
21.91
21.95
420,440
+0.18(+0.85%)
Mar 27, 2017
21.84
21.84
21.71
21.77
6,194
+0.05(+0.22%)
Mar 23, 2017
21.72
21.72
21.72
0
+0.09(+0.42%)
Mar 22, 2017
22.75
22.75
21.63
21.63
25,524
-0.20(-0.91%)
Mar 21, 2017
22.04
22.04
21.83
21.83
23,089
-0.27(-1.23%)
Mar 20, 2017
22.10
22.10
22.10
22.10
0
+0.00(+0.00%)
Mar 17, 2017
22.13
22.13
22.04
22.10
21,410
+0.05(+0.22%)
Mar 16, 2017
22.02
22.09
21.99
22.05
4,919
+0.20(+0.91%)
Mar 14, 2017
21.85
21.85
21.85
0
-0.16(-0.71%)
Mar 13, 2017
21.99
22.01
21.99
22.01
1,208
+0.07(+0.34%)
Mar 10, 2017
21.96
21.96
21.85
21.94
63,530
+0.08(+0.38%)
Mar 09, 2017
21.87
21.89
21.82
21.85
102,688
+0.06(+0.27%)
Mar 08, 2017
21.86
21.89
21.80
21.80
27,957
-0.15(-0.69%)
Mar 03, 2017
21.95
21.95
21.95
0
+0.03(+0.16%)
Mar 02, 2017
21.91
21.91
21.91
21.91
9,937
+0.00(+0.00%)
Mar 01, 2017
21.91
21.91
21.90
21.91
21,193
+0.37(+1.73%)
Feb 28, 2017
21.53
21.59
21.53
21.54
13,633
-0.08(-0.38%)
Feb 27, 2017
21.54
21.63
21.54
21.62
2,700
+0.06(+0.27%)
Feb 24, 2017
21.55
21.61
21.55
21.57
11,140
-1.37(-5.98%)
Feb 23, 2017
22.94
22.94
22.94
22.94
967
+1.08(+4.96%)
Feb 21, 2017
21.85
21.85
21.85
0
+0.03(+0.15%)
Feb 15, 2017
21.82
21.82
21.82
0
+0.01(+0.04%)
Feb 14, 2017
21.76
21.81
21.76
21.81
74,141
+0.08(+0.38%)
Feb 13, 2017
21.75
21.75
21.73
21.73
13,757
+0.15(+0.69%)
Feb 10, 2017
21.58
21.58
21.57
21.58
17,530
+0.07(+0.35%)
Feb 09, 2017
21.51
21.51
21.51
21.51
120
+0.18(+0.85%)
Feb 08, 2017
21.32
21.32
21.32
21.32
120
+0.02(+0.08%)
Feb 07, 2017
21.30
21.31
21.23
21.31
365
-0.12(-0.58%)
Feb 03, 2017
21.43
21.43
21.43
0
+0.08(+0.39%)
Feb 02, 2017
21.37
21.37
21.20
21.35
27,900
+0.02(+0.12%)
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
.