Indicators

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

198.90 +0.13 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	162.46	163.07	158.98	159.19	7,053	-5.48(-3.33%)
Apr 28, 2022	161.11	165.23	160.93	164.67	8,363	+3.57(+2.22%)
Apr 27, 2022	161.49	162.78	160.80	161.10	8,887	-0.08(-0.05%)
Apr 26, 2022	163.21	163.21	161.18	161.18	9,454	-4.31(-2.60%)
Apr 25, 2022	163.47	165.60	162.03	165.48	12,257	+0.64(+0.39%)
Apr 22, 2022	168.35	168.59	164.83	164.84	4,321	-4.54(-2.68%)
Apr 21, 2022	173.58	174.07	169.38	169.38	7,674	-2.81(-1.63%)
Apr 20, 2022	172.92	173.19	171.97	172.19	9,546	+0.24(+0.14%)
Apr 19, 2022	170.55	172.19	170.55	171.95	18,649	+2.95(+1.75%)
Apr 18, 2022	169.15	169.65	168.33	169.00	9,881	-0.17(-0.10%)
Apr 14, 2022	169.99	170.55	169.17	169.17	12,060	-1.76(-1.03%)
Apr 13, 2022	169.44	171.10	169.38	170.93	6,643	+2.28(+1.35%)
Apr 12, 2022	170.48	170.98	168.17	168.65	9,072	-0.34(-0.20%)
Apr 11, 2022	170.73	170.73	168.99	168.99	4,760	-2.08(-1.22%)
Apr 08, 2022	170.91	172.28	170.91	171.07	2,263	-0.45(-0.26%)
Apr 07, 2022	170.79	172.22	169.81	171.52	13,134	+0.38(+0.22%)
Apr 06, 2022	170.94	171.59	170.16	171.14	5,387	-1.85(-1.07%)
Apr 05, 2022	175.56	175.56	172.84	172.99	3,328	-2.62(-1.49%)
Apr 04, 2022	174.59	175.61	174.59	175.61	6,116	+0.80(+0.46%)

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.