Indicators

Mstar US Mkt Factors Tilt ETF Flexshares (NY: TILT )

192.39 +2.28 (+1.20%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	94.12	94.37	93.72	94.37	31,115	+0.40(+0.42%)
Jan 30, 2017	94.38	94.38	93.72	93.98	25,127	-0.94(-0.99%)
Jan 27, 2017	95.17	95.17	94.89	94.91	29,617	-0.33(-0.35%)
Jan 26, 2017	95.63	95.63	95.18	95.24	28,886	-0.18(-0.19%)
Jan 25, 2017	95.27	95.50	95.10	95.43	59,084	+0.88(+0.93%)
Jan 24, 2017	94.06	94.79	93.93	94.55	26,832	+0.89(+0.95%)
Jan 23, 2017	93.95	94.01	93.35	93.66	21,559	-0.15(-0.16%)
Jan 20, 2017	94.34	94.34	93.51	93.81	29,395	+0.20(+0.22%)
Jan 19, 2017	94.84	94.84	93.38	93.61	14,117	-0.45(-0.48%)
Jan 18, 2017	93.83	94.06	93.75	94.06	9,963	+0.33(+0.35%)
Jan 17, 2017	94.03	94.43	93.54	93.74	198,629	-0.66(-0.70%)
Jan 13, 2017		94.39	94.39	94.39	0	+0.36(+0.38%)
Jan 12, 2017	94.18	94.18	93.51	94.04	8,358	-0.47(-0.50%)
Jan 11, 2017	94.22	94.51	94.01	94.51	12,711	+0.14(+0.15%)
Jan 10, 2017	93.79	94.59	93.79	94.36	20,251	+0.43(+0.46%)
Jan 09, 2017	94.68	94.68	93.88	93.93	21,592	-0.59(-0.62%)
Jan 06, 2017	94.36	94.73	94.04	94.52	26,350	+0.35(+0.37%)
Jan 05, 2017	94.54	94.70	94.05	94.17	13,632	-0.61(-0.64%)
Jan 04, 2017	94.03	94.99	94.03	94.78	30,950	+1.05(+1.12%)

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.