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 (%)
Nov 28, 2014	81.14	81.14	80.90	80.90	7,748	-0.32(-0.40%)
Nov 26, 2014	81.02	81.22	81.22	81.22	5,111	+0.12(+0.15%)
Nov 25, 2014	81.18	81.29	81.02	81.10	26,064	+0.09(+0.11%)
Nov 24, 2014	80.92	81.10	80.81	81.01	9,295	+0.44(+0.55%)
Nov 21, 2014	80.98	81.05	80.45	80.56	29,431	+0.27(+0.33%)
Nov 20, 2014	79.74	80.32	79.60	80.30	22,141	+0.39(+0.48%)
Nov 19, 2014	79.96	79.99	79.65	79.91	7,588	-0.40(-0.50%)
Nov 18, 2014	80.19	80.39	80.06	80.32	9,759	+0.43(+0.54%)
Nov 17, 2014	80.01	80.01	79.64	79.88	23,120	+0.15(+0.18%)
Nov 14, 2014	79.96	80.03	79.74	79.74	38,798	-0.13(-0.16%)
Nov 13, 2014	80.41	80.45	79.81	79.87	45,151	-0.25(-0.31%)
Nov 12, 2014	79.95	80.22	79.92	80.11	3,028	+0.08(+0.10%)
Nov 11, 2014	79.96	80.06	79.96	80.03	6,778	+0.06(+0.08%)
Nov 10, 2014	79.93	80.01	79.71	79.97	19,217	+0.24(+0.30%)
Nov 07, 2014	79.67	79.76	79.54	79.73	7,772	+0.04(+0.05%)
Nov 06, 2014	79.30	79.69	79.30	79.69	24,782	+0.41(+0.52%)
Nov 05, 2014	79.54	79.54	79.00	79.28	11,721	+0.36(+0.45%)
Nov 04, 2014	79.14	79.14	78.66	78.92	38,420	-0.31(-0.39%)

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.