Indicators

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

196.13 +0.06 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	168.87	170.19	167.73	169.78	12,507	-0.00(-0.00%)
Feb 25, 2022	166.90	169.78	167.57	169.78	27,136	+3.80(+2.29%)
Feb 24, 2022	160.28	166.04	160.28	165.98	29,548	+2.47(+1.51%)
Feb 23, 2022	166.64	166.64	163.49	163.51	3,828	-3.09(-1.85%)
Feb 22, 2022	167.36	167.36	165.47	166.60	3,062	-1.83(-1.09%)
Feb 18, 2022				168.43	0	-1.30(-0.77%)
Feb 17, 2022	171.12	171.26	169.73	169.73	3,728	-3.73(-2.15%)
Feb 16, 2022	172.64	173.82	171.98	173.46	19,612	+0.40(+0.23%)
Feb 15, 2022	172.07	173.09	171.94	173.06	8,614	+3.06(+1.80%)
Feb 14, 2022	170.42	170.55	168.92	170.00	11,822	-0.79(-0.46%)
Feb 11, 2022	173.80	174.10	170.33	170.79	4,208	-2.86(-1.65%)
Feb 10, 2022	174.60	176.90	172.79	173.65	7,720	-2.49(-1.41%)
Feb 09, 2022	176.16	176.24	175.76	176.14	5,037	+2.30(+1.32%)
Feb 08, 2022	172.06	173.84	172.06	173.84	4,280	+2.25(+1.31%)
Feb 07, 2022	172.37	172.90	171.59	171.59	3,581	-0.46(-0.27%)
Feb 04, 2022	170.71	173.11	170.15	172.05	3,638	+0.83(+0.48%)
Feb 03, 2022	172.87		171.22	171.22	2,017	-3.86(-2.20%)
Feb 02, 2022	174.26	174.89	173.92	175.08	7,604	+0.84(+0.48%)

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.