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 (%)
May 30, 2018
24.72
24.72
24.72
0
+0.49(+2.01%)
May 29, 2018
24.23
24.23
24.23
24.23
513
-0.64(-2.59%)
May 25, 2018
24.87
24.87
24.87
0
-0.05(-0.21%)
May 24, 2018
24.96
24.97
24.84
24.92
4,055
-0.03(-0.14%)
May 23, 2018
25.03
25.03
24.96
24.96
7,573
-0.38(-1.49%)
May 21, 2018
25.34
25.34
25.34
0
+0.15(+0.58%)
May 18, 2018
25.30
25.30
25.19
25.19
1,539
-0.03(-0.10%)
May 17, 2018
25.21
25.23
25.20
25.22
1,248
+0.04(+0.17%)
May 16, 2018
25.17
25.17
25.17
25.17
233
-0.09(-0.34%)
May 15, 2018
25.14
25.26
25.14
25.26
3,193
-0.03(-0.14%)
May 14, 2018
25.17
25.31
25.12
25.29
12,464
+0.23(+0.92%)
May 11, 2018
25.15
25.15
25.00
25.06
26,700
+0.15(+0.59%)
May 10, 2018
24.98
24.98
24.92
24.92
6,152
-0.03(-0.13%)
May 09, 2018
24.92
24.95
24.92
24.95
233
-0.05(-0.22%)
May 08, 2018
24.86
25.00
24.85
25.00
32,966
+0.20(+0.80%)
May 07, 2018
24.80
24.81
24.80
24.81
1,906
+0.15(+0.59%)
May 03, 2018
24.66
24.66
24.66
0
-0.09(-0.38%)
May 01, 2018
24.75
24.75
24.75
1
+0.09(+0.35%)
Apr 30, 2018
24.71
24.71
24.67
24.67
6,780
-0.07(-0.29%)
Apr 27, 2018
24.74
24.74
24.74
24.74
442
+0.01(+0.05%)
Apr 26, 2018
24.67
24.73
24.67
24.73
4,190
+0.22(+0.91%)
Apr 25, 2018
24.41
24.50
24.41
24.50
1,852
+0.09(+0.35%)
Apr 24, 2018
24.42
24.42
24.42
24.42
233
+0.21(+0.85%)
Apr 17, 2018
24.21
24.21
24.21
0
+0.11(+0.46%)
Apr 13, 2018
24.10
24.10
24.10
0
+0.00(+0.00%)
Apr 12, 2018
24.10
24.10
24.10
24.10
485
+0.09(+0.36%)
Apr 10, 2018
24.02
24.02
24.02
0
+0.10(+0.43%)
Apr 09, 2018
23.91
23.91
23.91
23.91
36,796
+0.15(+0.61%)
Apr 06, 2018
23.77
23.77
23.77
23.77
116
-0.14(-0.58%)
Apr 05, 2018
23.92
23.92
23.91
23.91
1,163
+0.38(+1.61%)
Apr 04, 2018
23.63
23.63
23.53
23.53
46,393
-0.10(-0.44%)
Apr 03, 2018
23.72
23.72
23.63
23.63
348
+0.23(+0.99%)
Apr 02, 2018
23.40
23.40
23.40
23.40
208
-0.43(-1.80%)
Mar 29, 2018
23.83
23.83
23.83
0
+0.20(+0.84%)
Mar 28, 2018
23.65
23.65
23.63
23.63
350
+0.04(+0.16%)
Mar 27, 2018
23.54
23.59
23.53
23.59
2,677
+0.18(+0.75%)
Mar 26, 2018
23.20
23.42
23.20
23.41
17,601
+0.15(+0.66%)
Mar 23, 2018
23.29
23.29
23.26
23.26
2,045
-0.26(-1.10%)
Mar 22, 2018
23.67
23.67
23.45
23.52
20,661
-0.32(-1.35%)
Mar 21, 2018
23.92
23.93
23.82
23.84
76,666
-0.06(-0.23%)
Mar 20, 2018
23.93
23.96
23.90
23.90
7,609
+0.06(+0.25%)
Mar 19, 2018
23.91
23.96
23.77
23.84
1,890
-0.24(-1.00%)
Mar 16, 2018
24.16
24.16
24.08
24.08
31,143
-0.05(-0.21%)
Mar 15, 2018
24.15
24.19
24.13
24.13
12,369
+0.03(+0.14%)
Mar 14, 2018
24.19
24.20
24.08
24.09
2,719
+0.05(+0.21%)
Mar 13, 2018
24.04
24.04
24.04
24.04
233
-0.16(-0.67%)
Mar 12, 2018
24.22
24.23
23.97
24.20
1,634
+0.06(+0.25%)
Mar 09, 2018
24.19
24.20
24.14
24.14
26,506
+0.15(+0.64%)
Mar 06, 2018
24.00
24.02
23.96
23.99
16,225
+0.27(+1.12%)
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
.