Indicators

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

194.68 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	73.43	73.95	73.43	73.90	18,568	+1.36(+1.87%)
Jan 28, 2016	72.95	72.95	72.08	72.54	9,988	+0.30(+0.42%)
Jan 27, 2016	72.65	73.49	72.18	72.24	9,128	-0.57(-0.78%)
Jan 26, 2016	72.50	72.98	72.47	72.81	17,687	+1.19(+1.66%)
Jan 25, 2016	72.75	72.75	71.62	71.62	9,695	-1.37(-1.87%)
Jan 22, 2016	72.57	73.15	72.51	72.99	33,072	+1.35(+1.88%)
Jan 21, 2016	71.80	72.35	71.43	71.64	12,863	+0.33(+0.47%)
Jan 20, 2016	70.59	71.71	69.11	71.31	96,329	-0.51(-0.71%)
Jan 19, 2016	73.08	73.08	71.13	71.82	64,871	-0.29(-0.41%)
Jan 15, 2016	71.95	72.11	72.11	72.11	54,737	-1.47(-2.00%)
Jan 14, 2016	72.71	74.14	72.13	73.59	31,455	+0.95(+1.31%)
Jan 13, 2016	74.91	74.96	72.53	72.64	22,716	-2.02(-2.71%)
Jan 12, 2016	74.83	74.97	73.72	74.66	30,441	+0.41(+0.55%)
Jan 11, 2016	74.96	74.96	73.44	74.25	35,190	-0.21(-0.28%)
Jan 08, 2016	75.61	75.62	74.46	74.46	30,516	-0.94(-1.25%)
Jan 07, 2016	75.82	76.35	75.14	75.40	61,706	-1.72(-2.23%)
Jan 06, 2016	77.34	77.61	76.77	77.12	36,473	-1.17(-1.49%)
Jan 05, 2016	78.35	78.40	77.90	78.29	9,099	+0.06(+0.07%)

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.