Indicators

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

190.54 +0.23 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	147.32	148.44	145.53	146.68	11,200	-2.14(-1.44%)
Jan 28, 2021	149.40	149.90	148.82	148.82	6,448	+1.27(+0.86%)
Jan 27, 2021	149.08	149.38	147.19	147.54	23,951	-3.44(-2.28%)
Jan 26, 2021	151.76	151.88	150.84	150.98	10,169	-0.36(-0.24%)
Jan 25, 2021	151.07	152.03	149.76	151.34	5,038	-0.02(-0.01%)
Jan 22, 2021	149.85	151.36	149.85	151.36	47,400	+0.01(+0.01%)
Jan 21, 2021	151.43	151.56	151.12	151.35	232,620	-0.42(-0.28%)
Jan 20, 2021	150.81	151.77	150.81	151.77	9,086	+1.82(+1.21%)
Jan 19, 2021	149.78	150.16	149.44	149.95	31,697	+1.15(+0.77%)
Jan 15, 2021	149.15	149.56	147.98	148.80	10,600	-1.41(-0.94%)
Jan 14, 2021	150.64	151.00	150.21	150.21	5,637	+0.49(+0.33%)
Jan 13, 2021	149.78	150.24	149.67	149.72	10,646	-0.28(-0.19%)
Jan 12, 2021	149.90	150.00	149.00	150.00	5,386	+1.15(+0.77%)
Jan 11, 2021	147.12	149.40	147.11	148.85	10,268	-0.41(-0.27%)
Jan 08, 2021	150.03	150.03	148.22	149.26	6,400	+0.22(+0.15%)
Jan 07, 2021	148.52	149.19	148.52	149.04	7,464	+2.17(+1.48%)
Jan 06, 2021	144.04	148.22	144.04	146.87	21,766	+2.58(+1.79%)
Jan 05, 2021	142.22	144.79	142.22	144.28	21,254	+1.54(+1.08%)

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.