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 30, 2020
23.91
23.91
23.84
23.84
2,079
-0.01(-0.04%)
Sep 29, 2020
23.89
23.89
23.85
23.85
1,228
-0.15(-0.61%)
Sep 28, 2020
24.01
24.01
23.99
23.99
733
+0.31(+1.29%)
Sep 25, 2020
23.69
23.69
23.69
23.69
106
+0.16(+0.69%)
Sep 24, 2020
23.53
23.53
23.53
23.53
5
-0.01(-0.05%)
Sep 23, 2020
23.54
23.54
23.54
23.54
0
-0.16(-0.67%)
Sep 22, 2020
23.62
23.69
23.62
23.69
910
+0.10(+0.41%)
Sep 21, 2020
23.60
23.60
23.60
23.60
0
-0.54(-2.24%)
Sep 18, 2020
24.21
24.21
24.09
24.14
1,178
-0.14(-0.56%)
Sep 17, 2020
24.29
24.29
24.21
24.28
501
-0.01(-0.05%)
Sep 16, 2020
24.29
24.29
24.29
24.29
81
+0.02(+0.07%)
Sep 15, 2020
24.34
24.34
24.27
24.27
673
+0.09(+0.37%)
Sep 14, 2020
24.26
24.26
24.17
24.18
2,450
+0.12(+0.51%)
Sep 11, 2020
24.06
24.06
24.06
24.06
0
+0.21(+0.89%)
Sep 10, 2020
23.97
23.99
23.85
23.85
5,821
-0.22(-0.90%)
Sep 09, 2020
24.06
24.06
24.06
24.06
0
+0.30(+1.28%)
Sep 08, 2020
23.76
23.76
23.76
23.76
35
-0.14(-0.59%)
Sep 04, 2020
23.90
23.90
23.90
23.90
107
+0.15(+0.63%)
Sep 03, 2020
23.75
23.75
23.75
23.75
90
-0.48(-1.98%)
Sep 02, 2020
24.23
24.23
24.23
24.23
3
+0.31(+1.28%)
Sep 01, 2020
23.92
23.92
23.92
23.92
2
-0.04(-0.17%)
Aug 31, 2020
23.96
23.96
23.96
23.96
25
-0.12(-0.49%)
Aug 28, 2020
24.03
24.08
24.03
24.08
214
+0.02(+0.09%)
Aug 27, 2020
24.11
24.11
23.98
24.06
6,591
-0.17(-0.70%)
Aug 26, 2020
24.19
24.24
24.19
24.23
3,867
+0.10(+0.40%)
Aug 25, 2020
24.06
24.13
24.06
24.13
868
-0.01(-0.02%)
Aug 24, 2020
24.14
24.14
24.14
24.14
15
+0.31(+1.30%)
Aug 21, 2020
23.74
23.83
23.74
23.83
750
-0.04(-0.19%)
Aug 20, 2020
23.87
23.87
23.87
23.87
1
-0.07(-0.30%)
Aug 19, 2020
23.97
23.97
23.94
23.94
338
+0.01(+0.05%)
Aug 18, 2020
23.93
23.93
23.93
23.93
10
-0.10(-0.40%)
Aug 17, 2020
24.03
24.03
24.03
24.03
2
+0.04(+0.17%)
Aug 14, 2020
23.99
23.99
23.99
23.99
107
-0.17(-0.72%)
Aug 13, 2020
24.16
24.18
24.16
24.16
1,412
-0.13(-0.55%)
Aug 12, 2020
24.29
24.29
24.29
24.29
1
+0.45(+1.87%)
Aug 11, 2020
23.85
23.85
23.85
23.85
0
+0.24(+1.01%)
Aug 10, 2020
23.61
23.61
23.61
23.61
107
+0.18(+0.78%)
Aug 07, 2020
23.37
23.43
23.30
23.43
3,965
-0.00(-0.02%)
Aug 06, 2020
23.43
23.43
23.43
23.43
0
+0.02(+0.07%)
Aug 05, 2020
23.41
23.41
23.41
23.41
3
+0.13(+0.54%)
Aug 04, 2020
23.24
23.29
23.24
23.29
4,569
+0.16(+0.68%)
Aug 03, 2020
23.13
23.13
23.13
23.13
56
+0.41(+1.83%)
Jul 31, 2020
22.72
22.72
22.72
22.72
107
-0.43(-1.84%)
Jul 30, 2020
23.14
23.14
23.14
23.14
20
-0.40(-1.72%)
Jul 29, 2020
23.49
23.55
23.49
23.55
257
+0.12(+0.51%)
Jul 28, 2020
23.49
23.49
23.43
23.43
400
-0.14(-0.59%)
Jul 27, 2020
23.57
23.57
23.57
23.57
2
+0.12(+0.50%)
Jul 24, 2020
23.47
23.47
23.45
23.45
214
-0.19(-0.79%)
Jul 23, 2020
23.79
23.80
23.64
23.64
3,442
-0.23(-0.97%)
Jul 22, 2020
23.81
23.87
23.81
23.87
344
+0.04(+0.18%)
Jul 21, 2020
23.83
23.83
23.83
23.83
33
-0.03(-0.14%)
Jul 20, 2020
23.87
23.87
23.86
23.86
377
+0.08(+0.35%)
Jul 17, 2020
23.78
23.78
23.78
23.78
107
-0.01(-0.03%)
Jul 16, 2020
23.78
23.78
23.75
23.78
214
-0.05(-0.20%)
Jul 15, 2020
23.83
23.83
23.83
23.83
0
+0.22(+0.95%)
Jul 14, 2020
23.61
23.61
23.61
23.61
4
+0.32(+1.36%)
Jul 13, 2020
23.54
23.58
23.29
23.29
703
-0.10(-0.42%)
Jul 10, 2020
23.39
23.39
23.39
23.39
107
+0.20(+0.86%)
Jul 09, 2020
23.19
23.19
23.19
23.19
58
-0.26(-1.10%)
Jul 08, 2020
23.49
23.49
23.45
23.45
128
+0.02(+0.08%)
Jul 07, 2020
23.56
23.56
23.43
23.43
1,381
-0.31(-1.30%)
Jul 06, 2020
23.72
23.74
23.68
23.74
1,325
+0.25(+1.07%)
Jul 02, 2020
23.48
23.48
23.48
23.48
107
+0.26(+1.10%)
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
.