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 31, 2019
23.44
23.50
23.44
23.45
566
-0.26(-1.08%)
May 30, 2019
23.70
23.70
23.70
23.70
0
+0.09(+0.37%)
May 29, 2019
23.56
23.61
23.55
23.61
2,029
-0.11(-0.46%)
May 28, 2019
23.72
23.72
23.72
23.72
0
-0.09(-0.39%)
May 24, 2019
23.82
23.82
23.82
23.82
0
+0.23(+0.96%)
May 23, 2019
23.59
23.59
23.59
23.59
0
-0.31(-1.30%)
May 22, 2019
23.88
23.90
23.88
23.90
1,028
-0.09(-0.38%)
May 21, 2019
23.99
23.99
23.99
23.99
0
+0.14(+0.60%)
May 20, 2019
23.85
23.85
23.85
23.85
192
-0.18(-0.75%)
May 17, 2019
24.03
24.03
24.03
24.03
0
-0.07(-0.29%)
May 16, 2019
24.00
24.09
24.00
24.09
6,227
+0.16(+0.67%)
May 15, 2019
23.93
23.93
23.93
23.93
226
+0.09(+0.37%)
May 14, 2019
23.85
23.85
23.85
23.85
201
+0.28(+1.20%)
May 13, 2019
23.59
23.59
23.56
23.56
339
-0.49(-2.06%)
May 10, 2019
23.81
24.06
23.81
24.06
1,245
+0.14(+0.59%)
May 09, 2019
23.98
23.98
23.92
23.92
481
-0.21(-0.88%)
May 08, 2019
23.81
24.13
23.81
24.13
341
-0.01(-0.04%)
May 07, 2019
24.29
24.29
24.14
24.14
1,201
-0.42(-1.73%)
May 06, 2019
24.56
24.56
24.56
24.56
226
-0.31(-1.24%)
May 03, 2019
25.00
25.00
24.87
24.87
113
+0.20(+0.82%)
May 02, 2019
24.67
24.67
24.67
24.67
339
-0.09(-0.37%)
May 01, 2019
25.11
25.11
24.76
24.76
2,513
-0.02(-0.10%)
Apr 30, 2019
24.78
24.78
24.78
24.78
0
-0.04(-0.16%)
Apr 29, 2019
24.82
24.82
24.82
24.82
0
+0.06(+0.26%)
Apr 26, 2019
24.76
24.76
24.76
24.76
0
+0.00(+0.01%)
Apr 25, 2019
24.76
24.76
24.76
24.76
0
-0.02(-0.08%)
Apr 24, 2019
24.73
24.78
24.73
24.78
151
-0.09(-0.38%)
Apr 23, 2019
24.81
24.87
24.81
24.87
1,130
+0.05(+0.19%)
Apr 22, 2019
24.84
24.84
24.82
24.82
280
-0.05(-0.21%)
Apr 18, 2019
24.86
24.88
24.86
24.88
226
+0.04(+0.14%)
Apr 17, 2019
24.84
24.84
24.84
24.84
0
+0.07(+0.29%)
Apr 16, 2019
24.77
24.77
24.77
24.77
0
+0.09(+0.35%)
Apr 15, 2019
24.69
24.69
24.68
24.68
113
+0.06(+0.25%)
Apr 12, 2019
24.66
24.70
24.62
24.62
3,849
+0.16(+0.65%)
Apr 11, 2019
24.46
24.46
24.46
24.46
266
+0.05(+0.20%)
Apr 10, 2019
24.41
24.41
24.41
24.41
0
+0.05(+0.19%)
Apr 09, 2019
24.37
24.37
24.37
24.37
0
-0.18(-0.72%)
Apr 08, 2019
24.54
24.54
24.54
24.54
0
-0.05(-0.20%)
Apr 05, 2019
24.54
24.59
24.54
24.59
3,962
+0.07(+0.27%)
Apr 04, 2019
24.52
24.52
24.52
24.52
1
+0.03(+0.11%)
Apr 03, 2019
24.58
24.58
24.50
24.50
432
+0.16(+0.65%)
Apr 02, 2019
24.34
24.34
24.34
24.34
0
+0.04(+0.17%)
Apr 01, 2019
24.26
24.30
24.26
24.30
809
+0.34(+1.41%)
Mar 29, 2019
23.96
23.96
23.96
23.96
0
+0.09(+0.37%)
Mar 28, 2019
23.87
23.87
23.87
23.87
113
+0.04(+0.17%)
Mar 27, 2019
23.83
23.83
23.83
23.83
1
+0.00(+0.02%)
Mar 26, 2019
23.83
23.83
23.83
23.83
177
+0.15(+0.65%)
Mar 25, 2019
23.63
23.67
23.63
23.67
588
-0.06(-0.25%)
Mar 22, 2019
23.81
23.81
23.73
23.73
4,642
-0.36(-1.48%)
Mar 21, 2019
24.03
24.09
24.03
24.09
113
+0.01(+0.04%)
Mar 20, 2019
24.00
24.08
24.00
24.08
2,105
-0.02(-0.09%)
Mar 19, 2019
24.14
24.14
24.07
24.10
7,369
-0.03(-0.13%)
Mar 18, 2019
24.09
24.13
24.09
24.13
1,119
+0.14(+0.58%)
Mar 15, 2019
23.99
23.99
23.99
23.99
113
+0.20(+0.84%)
Mar 14, 2019
23.79
23.79
23.79
23.79
505
-0.01(-0.02%)
Mar 13, 2019
23.80
23.80
23.80
23.80
0
+0.08(+0.32%)
Mar 12, 2019
23.77
23.77
23.72
23.72
340
+0.01(+0.05%)
Mar 11, 2019
23.65
23.72
23.65
23.71
10,096
+0.20(+0.86%)
Mar 08, 2019
23.51
23.51
23.51
23.51
227
-0.21(-0.89%)
Mar 07, 2019
23.74
23.74
23.70
23.72
873
-0.21(-0.86%)
Mar 06, 2019
23.93
23.93
23.93
23.93
0
-0.06(-0.27%)
Mar 05, 2019
23.97
24.00
23.97
23.99
1,639
+0.05(+0.22%)
Mar 04, 2019
23.91
23.94
23.91
23.94
113
-0.08(-0.32%)
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
.