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 )

187.15 +0.17 (+0.09%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 19, 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 (%)
Sep 30, 2021 170.78 170.78 169.34 168.80 2,181 -1.93(-1.13%)
Sep 29, 2021 170.93 171.58 170.73 170.73 14,504 +0.07(+0.04%)
Sep 28, 2021 172.82 172.82 170.66 170.66 6,688 -3.30(-1.89%)
Sep 27, 2021 173.36 174.41 173.36 173.96 3,862 +0.53(+0.30%)
Sep 24, 2021 172.23 173.69 172.23 173.43 2,115 +0.15(+0.09%)
Sep 23, 2021 172.03 173.84 172.03 173.28 5,945 +2.34(+1.37%)
Sep 22, 2021 170.83 171.55 170.77 170.94 8,235 +1.90(+1.12%)
Sep 21, 2021 169.87 169.87 168.80 169.04 3,744 -0.07(-0.04%)
Sep 20, 2021 169.82 169.85 167.23 169.11 9,065 -3.20(-1.86%)
Sep 17, 2021 173.15 173.15 171.87 172.31 4,763 -1.65(-0.95%)
Sep 16, 2021 173.93 174.48 173.19 173.96 410,777 -0.27(-0.15%)
Sep 15, 2021 172.91 174.23 172.70 174.23 8,455 +1.70(+0.99%)
Sep 14, 2021 174.09 174.09 172.29 172.53 4,058 -1.41(-0.81%)
Sep 13, 2021 173.78 174.06 173.21 173.94 6,848 +0.66(+0.38%)
Sep 10, 2021 175.48 175.48 173.24 173.28 9,027 -1.52(-0.87%)
Sep 09, 2021 176.03 176.03 174.76 174.80 4,808 -0.42(-0.24%)
Sep 08, 2021 175.76 175.76 174.76 175.22 11,169 -0.69(-0.39%)
Sep 07, 2021 177.02 177.02 175.91 175.91 6,208 -0.94(-0.53%)
Sep 03, 2021 176.75 176.97 176.64 176.85 2,111 -0.30(-0.17%)
Sep 02, 2021 177.00 177.37 176.96 177.15 117,405 +0.78(+0.44%)
Sep 01, 2021 176.19 176.91 176.19 176.38 11,206 +0.10(+0.06%)
Aug 31, 2021 176.24 176.52 176.02 176.27 13,882 -0.17(-0.10%)
Aug 30, 2021 176.45 176.82 176.08 176.44 10,400 +0.19(+0.11%)
Aug 27, 2021 174.29 176.43 174.29 176.25 14,850 +2.24(+1.29%)
Aug 26, 2021 175.18 175.18 174.01 174.01 4,137 -1.22(-0.70%)
Aug 25, 2021 174.58 175.57 174.58 175.23 3,300 +0.66(+0.38%)
Aug 24, 2021 174.50 174.83 174.43 174.57 5,433 +0.78(+0.45%)
Aug 23, 2021 172.90 174.00 172.90 173.80 4,032 +1.72(+1.00%)
Aug 20, 2021 171.37 172.12 171.37 172.08 7,699 +1.84(+1.08%)
Aug 19, 2021 170.08 170.87 170.08 170.24 21,535 -0.77(-0.45%)
Aug 18, 2021 172.63 172.76 171.01 171.01 1,554 -1.63(-0.94%)
Aug 17, 2021 172.93 172.99 171.35 172.64 4,416 -1.44(-0.83%)
Aug 16, 2021 173.25 174.08 173.25 174.08 3,817 -0.02(-0.01%)
Aug 13, 2021 174.36 174.36 174.10 174.10 21,787 -0.29(-0.17%)
Aug 12, 2021 174.58 174.58 173.70 174.39 7,502 +0.23(+0.13%)
Aug 11, 2021 173.61 174.17 173.43 174.16 21,526 +0.84(+0.48%)
Aug 10, 2021 173.27 173.59 173.19 173.32 1,763 +0.44(+0.25%)
Aug 09, 2021 173.03 173.23 172.89 172.89 4,547 -0.33(-0.19%)
Aug 06, 2021 173.37 173.37 173.22 173.22 1,206 +0.57(+0.33%)
Aug 05, 2021 172.59 172.65 172.34 172.65 3,788 +1.37(+0.80%)
Aug 04, 2021 171.51 171.93 171.28 171.28 4,384 -1.13(-0.66%)
Aug 03, 2021 171.88 172.41 171.81 172.41 3,361 +1.26(+0.74%)
Aug 02, 2021 172.81 172.81 171.15 171.15 2,517 -0.43(-0.25%)
Jul 30, 2021 172.59 172.59 171.58 171.58 12,720 -1.05(-0.61%)
Jul 29, 2021 172.88 173.24 172.63 172.63 2,921 +0.90(+0.52%)
Jul 28, 2021 171.03 172.22 171.03 171.73 8,131 +0.65(+0.38%)
Jul 27, 2021 171.32 171.32 170.21 171.08 2,792 -1.04(-0.60%)
Jul 26, 2021 171.92 172.12 171.67 172.12 5,342 +0.57(+0.33%)
Jul 23, 2021 170.44 171.55 170.37 171.55 7,657 +1.60(+0.94%)
Jul 22, 2021 170.87 170.87 169.52 169.95 4,423 -0.48(-0.28%)
Jul 21, 2021 170.19 170.43 169.93 170.43 14,964 +1.83(+1.09%)
Jul 20, 2021 166.04 168.99 166.04 168.60 13,001 +3.18(+1.92%)
Jul 19, 2021 164.79 165.79 164.34 165.42 10,007 -2.75(-1.64%)
Jul 16, 2021 170.07 170.07 168.17 168.17 4,952 -1.52(-0.90%)
Jul 15, 2021 169.68 169.93 168.84 169.69 31,736 -0.59(-0.34%)
Jul 14, 2021 171.27 171.88 170.02 170.28 5,924 -0.48(-0.28%)
Jul 13, 2021 171.73 171.73 170.75 170.76 6,176 -1.41(-0.82%)
Jul 12, 2021 171.96 172.22 171.85 172.17 5,138 +0.44(+0.26%)
Jul 09, 2021 169.97 171.73 169.97 171.73 1,676 +2.73(+1.61%)
Jul 08, 2021 169.04 169.59 168.22 169.00 3,048 -1.76(-1.03%)
Jul 07, 2021 170.16 170.98 169.97 170.76 6,510 +0.04(+0.02%)
Jul 06, 2021 170.98 170.98 170.10 170.72 4,367 -1.06(-0.62%)
Jul 02, 2021 171.33 171.78 171.33 171.78 2,370 +0.54(+0.31%)
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.