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, 2020	111.97	113.74	110.68	113.74	35,700	-0.79(-0.69%)
Feb 27, 2020	116.99	119.18	114.53	114.53	17,230	-5.12(-4.28%)
Feb 26, 2020	121.53	122.28	119.64	119.65	67,645	-1.21(-1.00%)
Feb 25, 2020	124.99	124.99	120.59	120.86	27,089	-4.19(-3.35%)
Feb 24, 2020	124.93	125.73	124.78	125.05	10,561	-4.11(-3.18%)
Feb 21, 2020	130.35	130.35	129.01	129.16	21,600	-1.48(-1.13%)
Feb 20, 2020	130.66	131.04	129.86	130.64	23,415	-0.10(-0.08%)
Feb 19, 2020	130.52	130.99	130.51	130.75	24,445	+0.75(+0.58%)
Feb 18, 2020	130.21	130.25	129.46	129.99	16,903	-0.45(-0.34%)
Feb 14, 2020	130.49	130.60	130.02	130.44	35,000	-0.02(-0.02%)
Feb 13, 2020	129.74	130.70	129.74	130.46	12,249	-0.05(-0.04%)
Feb 12, 2020	130.39	130.51	130.23	130.51	9,241	+0.93(+0.72%)
Feb 11, 2020	129.59	130.20	129.45	129.58	23,096	+0.60(+0.47%)
Feb 10, 2020	128.19	128.98	128.19	128.98	31,177	+0.64(+0.50%)
Feb 07, 2020	128.50	128.85	128.17	128.34	35,300	-1.02(-0.79%)
Feb 06, 2020	129.70	129.70	129.26	129.36	6,683	+0.14(+0.10%)
Feb 05, 2020	128.61	129.34	128.57	129.22	8,669	+1.73(+1.36%)
Feb 04, 2020	127.30	127.94	127.30	127.50	4,796	+1.83(+1.46%)

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.