Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

189.81 -0.50 (-0.26%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 159.62 159.99 159.36 159.47 7,749 +0.99(+0.62%)
Mar 30, 2021 158.22 159.19 158.01 158.48 1,994 +0.33(+0.21%)
Mar 29, 2021 157.37 158.51 157.37 158.15 9,490 -1.04(-0.65%)
Mar 26, 2021 158.04 159.19 157.48 159.19 4,200 +2.41(+1.54%)
Mar 25, 2021 154.30 156.78 153.90 156.78 5,038 +1.80(+1.16%)
Mar 24, 2021 156.92 157.93 154.98 154.98 14,258 -1.25(-0.80%)
Mar 23, 2021 158.66 158.66 156.16 156.23 15,572 -2.69(-1.69%)
Mar 22, 2021 159.21 159.59 158.84 158.92 15,249 -0.12(-0.07%)
Mar 19, 2021 157.62 159.61 157.62 159.04 5,200 -0.11(-0.07%)
Mar 18, 2021 160.78 161.91 158.92 159.15 3,726 -2.59(-1.60%)
Mar 17, 2021 160.21 161.94 159.99 161.74 9,449 +0.65(+0.40%)
Mar 16, 2021 161.79 161.79 161.09 161.09 4,870 -1.08(-0.67%)
Mar 15, 2021 161.81 162.21 160.73 162.17 15,237 +0.95(+0.59%)
Mar 12, 2021 160.24 161.22 160.21 161.22 11,200 +0.78(+0.49%)
Mar 11, 2021 159.31 160.91 159.27 160.44 2,634 +1.85(+1.17%)
Mar 10, 2021 158.57 159.12 158.06 158.58 7,649 +1.57(+1.00%)
Mar 09, 2021 157.12 158.06 156.34 157.01 12,100 +1.66(+1.07%)
Mar 08, 2021 155.25 157.26 155.12 155.35 11,449 +0.42(+0.27%)
Mar 05, 2021 152.84 154.93 150.11 154.93 6,200 +3.21(+2.12%)
Mar 04, 2021 154.30 154.65 149.67 151.72 13,516 -2.59(-1.68%)
Mar 03, 2021 155.79 155.79 154.28 154.31 8,531 -1.35(-0.87%)
Mar 02, 2021 156.87 156.87 155.66 155.66 22,996 -1.17(-0.75%)
Mar 01, 2021 155.29 157.23 155.18 156.83 9,139 +3.47(+2.26%)
Feb 26, 2021 154.35 154.53 153.36 153.36 7,500 -0.35(-0.23%)
Feb 25, 2021 157.34 157.34 153.71 153.71 9,092 -4.17(-2.64%)
Feb 24, 2021 155.22 157.89 155.21 157.88 8,597 +2.28(+1.47%)
Feb 23, 2021 153.72 155.99 153.47 155.60 39,589 +0.22(+0.14%)
Feb 22, 2021 155.36 156.54 155.36 155.38 24,857 -0.51(-0.32%)
Feb 19, 2021 156.05 156.51 155.71 155.89 10,600 +0.89(+0.58%)
Feb 18, 2021 155.31 155.32 154.21 155.00 18,062 -1.23(-0.79%)
Feb 17, 2021 155.45 156.22 155.11 156.22 16,413 -0.34(-0.22%)
Feb 16, 2021 157.22 157.32 156.44 156.56 5,878 +0.04(+0.03%)
Feb 12, 2021 155.64 156.52 155.64 156.52 11,700 +0.79(+0.51%)
Feb 11, 2021 155.82 156.25 154.88 155.73 10,885 +0.22(+0.14%)
Feb 10, 2021 156.76 156.76 155.51 155.51 9,373 -0.06(-0.04%)
Feb 09, 2021 155.27 155.90 155.10 155.57 8,710 +0.21(+0.14%)
Feb 08, 2021 154.87 155.36 154.53 155.36 3,947 +1.79(+1.17%)
Feb 05, 2021 153.35 153.73 152.99 153.57 5,500 +0.97(+0.63%)
Feb 04, 2021 152.17 152.60 152.10 152.60 6,625 +1.84(+1.22%)
Feb 03, 2021 150.57 151.08 150.35 150.76 3,755 +0.54(+0.36%)
Feb 02, 2021 150.01 150.62 149.66 150.22 54,851 +1.77(+1.19%)
Feb 01, 2021 147.58 148.45 146.58 148.45 5,798 +1.77(+1.21%)
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.