Quantcast

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

(ETF)
TLDH 
$27.9
*  
0.54
1.9%
Get TLDH Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading TLDH now


Community Rating:
 
 
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 20-APR-2018 TO 20-JUL-2018

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 27.90 27.90 27.90 418
07/20/2018 27.9 27.9 27.9 27.9 418
07/19/2018 28.44 28.44 28.44 28.44 00
07/18/2018 28.69 28.69 28.44 28.44 898
07/17/2018 28.36 28.36 28.36 28.36 141
07/16/2018 28.14 28.14 28.14 28.14 00
07/13/2018 28.21 28.21 28.11 28.14 8,436
07/12/2018 28.15 28.15 28.15 28.15 150
07/11/2018 28.06 28.06 27.97 27.98 2,823
07/10/2018 28.305 28.33 28.27 28.27 1,580
07/09/2018 28.178 28.25 28.178 28.25 500
07/06/2018 27.9 27.93 27.9 27.93 300
07/05/2018 27.838 27.92 27.838 27.85 7,007
07/03/2018 27.75 27.75 27.75 27.75 300
07/02/2018 27.8 27.8 27.8 27.8 300
06/29/2018 28.06 28.06 27.96 27.96 207
06/28/2018 27.93 27.93 27.93 27.93 102
06/27/2018 28.05 28.05 27.9151 27.945 6,934
06/26/2018 27.96 28.075 27.96 27.97 1,351
06/25/2018 27.8 27.8 27.8 27.8 188
06/22/2018 28.4 28.4 28.4 28.4 00
06/21/2018 28.4 28.4 28.4 28.4 110
06/20/2018 28.65 28.69 28.61 28.61 755
06/19/2018 28.615 28.615 28.59 28.59 630
06/18/2018 28.85 28.85 28.8176 28.8176 1,644
06/15/2018 28.9 28.9 28.844 28.844 1,463
06/14/2018 29.2 29.2 29.1752 29.1752 4,955
06/13/2018 29.08 29.08 28.65 28.885 10,099
06/12/2018 29.26 29.26 29.26 29.26 00
06/11/2018 29.26 29.26 29.26 29.26 220
06/08/2018 28.97 29.07 28.97 29.07 5,543
06/07/2018 29.07 29.07 28.93 29.02 5,401
06/06/2018 29.11 29.12 29.0795 29.12 4,960
06/05/2018 28.925 28.925 28.925 28.925 420
06/04/2018 29.0131 29.02 28.9593 28.9593 3,844
06/01/2018 28.86 28.86 28.8574 28.8574 412
05/31/2018 28.798 28.798 28.798 28.798 00
05/30/2018 28.736 28.835 28.71 28.798 18,219
05/29/2018 28.23 28.23 28.23 28.23 441
05/25/2018 29 29.02 28.98 28.98 1,407
05/24/2018 29.08 29.09 28.9457 29.04 3,481
05/23/2018 29.16 29.16 29.08 29.08 6,500
05/22/2018 29.52 29.52 29.52 29.52 00
05/21/2018 29.55 29.55 29.455 29.52 1,226
05/18/2018 29.48 29.48 29.35 29.35 1,321
05/17/2018 29.375 29.39 29.36 29.38 1,072
05/16/2018 29.33 29.33 29.33 29.33 200
05/15/2018 29.2876 29.43 29.2876 29.43 2,741
05/14/2018 29.33 29.4899 29.27 29.47 10,698
05/11/2018 29.3 29.3 29.13 29.2 22,917
05/10/2018 29.1 29.1 29.03 29.03 5,281
05/09/2018 29.03 29.0692 29.03 29.0692 200
05/08/2018 28.96 29.133 28.95 29.133 28,295
05/07/2018 28.9 28.9004 28.9 28.9004 1,636
05/04/2018 28.73 28.73 28.73 28.73 00
05/03/2018 28.73 28.73 28.73 28.73 491
05/02/2018 28.84 28.84 28.84 28.84 00
05/01/2018 28.819 28.84 28.67 28.84 1,932
04/30/2018 28.79 28.79 28.74 28.74 5,820
04/27/2018 28.823 28.823 28.823 28.823 380
04/26/2018 28.74 28.8096 28.74 28.8096 3,597
04/25/2018 28.44 28.55 28.44 28.55 1,590
04/24/2018 28.45 28.45 28.45 28.45 200
04/23/2018 28.21 28.21 28.21 28.21 00
04/20/2018 28.21 28.21 28.21 28.21 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TLDH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio