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 30, 2015	78.81	79.21	78.46	78.46	39,216	-0.69(-0.87%)
Jan 29, 2015	78.95	79.15	78.27	79.15	12,145	+0.50(+0.64%)
Jan 28, 2015	79.65	79.75	78.64	78.65	11,591	-1.23(-1.54%)
Jan 27, 2015	79.82	80.20	79.56	79.88	27,267	-0.75(-0.92%)
Jan 26, 2015	80.03	80.63	79.89	80.63	13,479	+0.36(+0.45%)
Jan 23, 2015	80.63	80.63	80.27	80.27	21,833	-0.28(-0.34%)
Jan 22, 2015	79.43	80.54	79.35	80.54	9,169	+1.35(+1.71%)
Jan 21, 2015	78.97	79.42	78.68	79.19	4,972	+0.33(+0.42%)
Jan 20, 2015	79.29	79.29	78.45	78.86	27,975	-0.30(-0.38%)
Jan 16, 2015	78.06	79.15	78.06	79.15	18,436	+1.03(+1.32%)
Jan 15, 2015	78.83	78.83	78.10	78.12	10,492	-0.61(-0.77%)
Jan 14, 2015	78.74	78.74	78.00	78.72	18,236	-0.49(-0.62%)
Jan 13, 2015	80.38	80.76	78.94	79.22	19,352	-0.18(-0.22%)
Jan 12, 2015	79.62	79.62	79.16	79.40	25,702	-0.69(-0.86%)
Jan 09, 2015	80.77	80.77	80.06	80.08	9,400	-0.59(-0.73%)
Jan 08, 2015	80.22	80.78	80.22	80.68	29,168	+1.34(+1.69%)
Jan 07, 2015	79.24	79.41	78.96	79.34	37,817	+0.73(+0.92%)
Jan 06, 2015	79.79	79.79	78.16	78.61	10,573	-0.95(-1.19%)
Jan 05, 2015	80.20	80.20	79.43	79.56	30,180	-1.36(-1.68%)

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.