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 (%)
Sep 29, 2017
23.78
23.78
23.78
0
+0.06(+0.25%)
Sep 28, 2017
23.71
23.83
23.71
23.72
1,026
+0.11(+0.47%)
Sep 26, 2017
23.61
23.61
23.61
0
+0.13(+0.53%)
Sep 25, 2017
23.61
23.61
23.48
23.48
1,543
-0.05(-0.21%)
Sep 22, 2017
23.46
23.61
23.46
23.54
14,058
+0.07(+0.30%)
Sep 21, 2017
23.47
23.47
23.47
23.47
119
-0.08(-0.32%)
Sep 20, 2017
23.48
23.54
23.47
23.54
3,099
-0.08(-0.35%)
Sep 19, 2017
23.74
23.85
23.50
23.63
4,922
-0.10(-0.42%)
Sep 18, 2017
23.42
24.58
23.39
23.73
11,948
+0.65(+2.80%)
Sep 15, 2017
23.08
23.08
23.08
23.08
5,268
-0.09(-0.40%)
Sep 14, 2017
23.17
23.17
23.17
23.17
5,386
+0.13(+0.58%)
Sep 08, 2017
23.04
23.04
23.04
0
-0.08(-0.33%)
Sep 01, 2017
23.11
23.11
23.11
0
+0.19(+0.84%)
Aug 31, 2017
22.92
22.92
22.92
22.92
2,138
+0.19(+0.85%)
Aug 30, 2017
22.74
22.74
22.73
22.73
7,606
+0.07(+0.30%)
Aug 29, 2017
22.82
22.82
22.66
22.66
11,013
-0.31(-1.35%)
Aug 23, 2017
22.97
23
-0.02(-0.07%)
Aug 22, 2017
22.97
22.99
22.97
22.99
9,304
+0.20(+0.88%)
Aug 21, 2017
22.79
22.79
22.79
22.79
2,979
-0.03(-0.11%)
Aug 17, 2017
22.81
22.81
22.81
0
-0.28(-1.20%)
Aug 16, 2017
23.09
23.09
23.09
23.09
8,683
+0.31(+1.36%)
Aug 11, 2017
22.78
22.78
22.78
0
-0.07(-0.29%)
Aug 10, 2017
22.85
22.85
22.85
22.85
6,916
-0.27(-1.16%)
Aug 08, 2017
23.11
23.11
23.11
0
-0.02(-0.07%)
Aug 04, 2017
23.13
23.13
23.13
0
+0.10(+0.44%)
Aug 03, 2017
23.03
23.03
23.03
23.03
11,388
+0.10(+0.46%)
Aug 02, 2017
22.92
22.93
22.92
22.92
2,709
-0.11(-0.47%)
Aug 01, 2017
23.03
23.03
23.03
23.03
458
+0.18(+0.78%)
Jul 28, 2017
22.85
3
-0.20(-0.87%)
Jul 27, 2017
23.05
23.05
23.05
23.05
193
+0.01(+0.04%)
Jul 25, 2017
23.05
9,449
-0.12(-0.50%)
Jul 20, 2017
23.16
23
+0.13(+0.58%)
Jul 19, 2017
23.03
23.03
23.03
23.03
600
+0.23(+1.03%)
Jul 18, 2017
22.79
22.79
22.79
22.79
1,191
-0.18(-0.77%)
Jul 17, 2017
22.97
22.97
22.97
22.97
119
-0.05(-0.22%)
Jul 13, 2017
23.02
23.02
23.02
0
+0.08(+0.33%)
Jul 12, 2017
22.93
22.95
22.93
22.95
357
+0.20(+0.86%)
Jul 11, 2017
22.83
22.83
22.75
22.75
1,492
+0.09(+0.39%)
Jul 07, 2017
22.66
22.66
22.66
0
+0.07(+0.30%)
Jul 06, 2017
22.76
22.76
22.59
22.59
11,987
-0.14(-0.63%)
Jul 05, 2017
22.85
22.85
22.74
22.74
2,698
-0.16(-0.70%)
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
.