FlexShares Currency Hedged Morningstar DM ex-US Factor Tilt Index Fund Historical Stock Prices

(ETF)
TLDH 
$24.6
*  
unch
unch
Get TLDH Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading TLDH now


Community Rating:
View:    TLDH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 24.60 0
12/06/2016 24.6 24.6 24.6 24.6 00
12/05/2016 24.6 24.6 24.6 24.6 00
12/02/2016 24.6 24.6 24.6 24.6 00
12/01/2016 24.6 24.6 24.6 24.6 00
11/30/2016 24.6 24.6 24.6 24.6 00
11/29/2016 24.42 24.6 24.42 24.6 2,330
11/28/2016 24.6 24.6099 24.5755 24.5855 2,220
11/25/2016 24.66 24.66 24.66 24.66 00
11/23/2016 24.39 24.66 24.32 24.66 400
11/22/2016 24.4 24.4 24.37 24.37 200
11/21/2016 24.27 24.27 24.27 24.27 100
11/18/2016 24.16 24.16 24.16 24.16 100
11/17/2016 24.09 24.14 24.09 24.1 2,900
11/16/2016 24 24 23.89 23.89 1,200
11/15/2016 24.04 24.04 24.04 24.04 00
11/14/2016 24.04 24.04 24.04 24.04 100
11/11/2016 23.95 23.95 23.95 23.95 00
11/10/2016 23.95 23.95 23.95 23.95 00
11/09/2016 23.7 23.95 23.7 23.95 300
11/08/2016 23.65 23.65 23.65 23.65 100
11/07/2016 23.84 23.84 23.51 23.56 5,800
11/04/2016 23.29 23.29 23.29 23.29 100
11/03/2016 23.58 23.58 23.49 23.49 700
11/02/2016 23.65 23.65 23.55 23.56 1,500
11/01/2016 23.91 23.91 23.72 23.78 7,800
10/31/2016 24 24 23.98 23.99 7,800
10/28/2016 23.99 23.99 23.99 23.99 100
10/27/2016 24.13 24.13 24.12 24.13 300
10/26/2016 24.12 24.12 24.12 24.12 00
10/25/2016 24.12 24.12 24.12 24.12 00
10/24/2016 24.12 24.12 24.12 24.12 100
10/21/2016 24.02 24.02 24.02 24.02 00
10/20/2016 24.02 24.02 24.02 24.02 00
10/19/2016 24.02 24.02 24.02 24.02 100
10/18/2016 23.99 23.99 23.87 23.87 800
10/17/2016 23.73 23.73 23.73 23.73 100
10/14/2016 23.88 23.88 23.88 23.88 100
10/13/2016 23.66 23.8 23.66 23.8 200
10/12/2016 23.7 23.7 23.7 23.7 00
10/11/2016 23.7 23.7 23.7 23.7 100
10/10/2016 23.86 23.86 23.86 23.86 00
10/07/2016 23.86 23.86 23.86 23.86 00
10/06/2016 23.86 23.86 23.86 23.86 00
10/05/2016 23.86 23.86 23.86 23.86 00
10/04/2016 23.86 23.86 23.86 23.86 100
10/03/2016 23.675 23.695 23.64 23.65 524
09/30/2016 23.74 23.74 23.74 23.74 00
09/29/2016 23.74 23.74 23.74 23.74 00
09/28/2016 23.5585 23.74 23.5585 23.74 538
09/27/2016 23.49 23.49 23.49 23.49 00
09/26/2016 23.48 23.49 23.47 23.49 924
09/23/2016 23.86 23.86 23.86 23.86 100
09/22/2016 23.9 23.9 23.77 23.77 2,400
09/21/2016 23.53 23.53 23.53 23.53 775
09/20/2016 23.77 23.77 23.77 23.77 00
09/19/2016 23.77 23.77 23.77 23.77 00
09/16/2016 23.77 23.77 23.77 23.77 00
09/15/2016 23.32 23.77 23.32 23.77 930
09/14/2016 23.3 23.3 23.3 23.3 00
09/13/2016 23.3 23.3 23.3 23.3 100
09/12/2016 23.83 23.83 23.83 23.83 100
09/09/2016 23.72 23.73 23.53 23.53 900
09/08/2016 23.92 23.92 23.92 23.92 00
09/07/2016 23.92 23.92 23.92 23.92 00
09/06/2016 23.94 23.94 23.9 23.92 632
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?