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 27, 2016
19.19
19.19
19.19
19.19
496
+0.05(+0.25%)
May 25, 2016
19.14
19.14
19.14
19.14
124
+0.17(+0.89%)
May 24, 2016
18.97
18.97
18.97
18.97
124
+0.17(+0.90%)
May 20, 2016
18.80
18.80
18.80
18.80
124
+0.16(+0.86%)
May 18, 2016
18.64
18.64
18.64
18.64
124
+0.06(+0.30%)
May 17, 2016
18.58
18.58
18.58
18.58
2,731
-0.12(-0.65%)
May 16, 2016
18.70
18.70
18.70
18.70
124
+0.12(+0.65%)
May 13, 2016
18.59
18.63
18.58
18.58
2,592
-0.11(-0.60%)
May 12, 2016
18.62
18.70
18.62
18.70
248
+0.08(+0.45%)
May 10, 2016
18.74
18.61
18.61
18.61
744
+0.16(+0.85%)
May 05, 2016
18.33
18.45
18.45
18.45
496
+0.11(+0.60%)
May 04, 2016
18.36
18.36
18.29
18.35
1,235
-0.44(-2.36%)
Apr 28, 2016
18.91
18.79
18.79
18.79
620
-0.33(-1.75%)
Apr 27, 2016
19.12
19.12
19.12
19.12
124
+0.20(+1.06%)
Apr 26, 2016
18.92
18.92
18.92
18.92
496
-0.23(-1.18%)
Apr 21, 2016
20.24
19.15
19.15
19.15
993
-0.06(-0.29%)
Apr 20, 2016
19.20
19.20
19.20
19.20
124
+0.33(+1.75%)
Apr 19, 2016
18.87
18.87
18.87
18.87
124
+0.04(+0.21%)
Apr 18, 2016
18.83
18.83
18.83
18.83
124
+0.08(+0.43%)
Apr 14, 2016
18.75
18.75
18.75
18.75
2,110
+0.10(+0.52%)
Apr 13, 2016
18.66
18.66
18.66
18.66
124
+0.29(+1.58%)
Apr 12, 2016
18.37
18.37
18.37
18.37
124
+0.16(+0.88%)
Apr 11, 2016
18.21
18.21
18.21
18.21
496
-0.14(-0.75%)
Apr 08, 2016
18.20
18.35
18.19
18.34
914
+0.64(+3.64%)
Apr 07, 2016
17.68
17.70
17.68
17.70
1,772
-0.14(-0.77%)
Apr 05, 2016
18.63
17.83
17.83
17.83
2,979
-0.20(-1.12%)
Apr 04, 2016
18.04
18.04
18.04
18.04
250
-0.41(-2.23%)
Apr 01, 2016
18.14
18.45
18.03
18.45
12,880
+0.05(+0.26%)
Mar 31, 2016
18.38
18.40
18.38
18.40
372
-0.22(-1.17%)
Mar 30, 2016
18.47
18.62
18.47
18.62
6,158
+0.23(+1.23%)
Mar 29, 2016
18.27
18.39
18.22
18.39
6,938
+0.08(+0.45%)
Mar 24, 2016
18.22
18.31
18.31
18.31
1,992
-0.33(-1.77%)
Mar 22, 2016
18.41
18.64
18.64
18.64
11,955
+0.03(+0.14%)
Mar 21, 2016
18.54
18.65
18.33
18.61
12,827
+0.17(+0.94%)
Mar 18, 2016
18.44
18.47
18.44
18.44
1,618
-0.06(-0.30%)
Mar 17, 2016
18.29
18.49
18.29
18.49
5,728
+0.09(+0.48%)
Mar 15, 2016
18.37
18.40
18.40
18.40
15,318
+0.02(+0.13%)
Mar 14, 2016
18.56
18.56
18.38
18.38
373
-0.12(-0.65%)
Mar 11, 2016
18.37
18.50
18.37
18.50
498
+0.22(+1.19%)
Mar 10, 2016
18.28
18.28
18.28
18.28
124
-0.35(-1.85%)
Mar 07, 2016
18.60
18.63
18.59
18.63
29
+0.27(+1.49%)
Mar 04, 2016
18.36
18.12
18.12
18.36
124
+0.23(+1.29%)
Mar 03, 2016
18.07
18.12
18.07
18.12
264
+0.17(+0.94%)
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
.