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 )

192.39 +2.28 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 154.28 154.67 153.54 153.54 5,038 -0.91(-0.59%)
Aug 30, 2022 154.05 154.65 154.05 154.45 4,086 -2.14(-1.37%)
Aug 29, 2022 156.01 157.76 156.01 156.59 4,780 -1.09(-0.69%)
Aug 26, 2022 158.98 159.41 157.60 157.68 3,326 -4.98(-3.06%)
Aug 25, 2022 162.30 162.66 161.32 162.66 9,989 +2.22(+1.38%)
Aug 24, 2022 160.19 160.86 160.07 160.44 8,301 +0.62(+0.39%)
Aug 23, 2022 160.11 160.11 159.83 159.83 2,578 -0.07(-0.05%)
Aug 22, 2022 160.69 160.80 159.73 159.90 4,150 -3.50(-2.14%)
Aug 19, 2022 164.59 164.59 163.18 163.40 21,142 -2.38(-1.44%)
Aug 18, 2022 165.51 166.04 165.15 165.78 6,279 +0.50(+0.30%)
Aug 17, 2022 165.60 166.16 164.55 165.28 7,943 -1.62(-0.97%)
Aug 16, 2022 166.10 167.31 165.84 166.90 5,012 +0.49(+0.29%)
Aug 15, 2022 165.07 166.41 165.07 166.41 4,549 +0.56(+0.34%)
Aug 12, 2022 164.67 165.85 164.67 165.85 2,093 +2.67(+1.63%)
Aug 11, 2022 163.71 164.25 163.03 163.18 10,838 +0.36(+0.22%)
Aug 10, 2022 161.78 162.92 161.66 162.82 37,603 +3.80(+2.39%)
Aug 09, 2022 159.48 159.48 158.65 159.02 6,215 -1.16(-0.73%)
Aug 08, 2022 161.48 161.68 160.08 160.19 5,288 +0.41(+0.25%)
Aug 05, 2022 158.12 159.78 158.12 159.78 20,980 +0.10(+0.06%)
Aug 04, 2022 159.69 159.95 159.37 159.68 30,605 -0.37(-0.23%)
Aug 03, 2022 158.74 160.42 158.74 160.05 39,686 +2.30(+1.46%)
Aug 02, 2022 157.85 159.33 157.37 157.75 9,696 -1.06(-0.67%)
Aug 01, 2022 157.56 159.15 157.56 158.81 15,695 -0.23(-0.14%)
Jul 29, 2022 157.81 159.29 157.81 159.04 19,084 +1.94(+1.23%)
Jul 28, 2022 154.24 157.10 154.24 157.10 2,846 +1.92(+1.24%)
Jul 27, 2022 153.23 155.60 153.12 155.18 7,931 +3.85(+2.54%)
Jul 26, 2022 152.16 152.16 151.16 151.33 5,276 -1.79(-1.17%)
Jul 25, 2022 153.29 153.34 152.62 153.12 34,996 +0.49(+0.32%)
Jul 22, 2022 154.54 154.54 152.11 152.63 11,081 -1.53(-0.99%)
Jul 21, 2022 152.03 154.17 152.03 154.16 12,750 +1.13(+0.74%)
Jul 20, 2022 152.30 153.11 152.00 153.03 6,496 +1.30(+0.86%)
Jul 19, 2022 149.07 151.73 149.07 151.73 38,387 +4.54(+3.08%)
Jul 18, 2022 149.75 149.77 146.83 147.19 12,591 -0.74(-0.50%)
Jul 15, 2022 146.45 147.98 146.45 147.93 10,470 +2.87(+1.98%)
Jul 14, 2022 143.50 145.06 143.50 145.06 13,458 -1.24(-0.84%)
Jul 13, 2022 146.13 146.84 145.65 146.30 2,448 -0.39(-0.27%)
Jul 12, 2022 148.01 148.01 146.11 146.69 6,496 -0.95(-0.64%)
Jul 11, 2022 148.18 148.55 147.62 147.64 3,963 -1.91(-1.28%)
Jul 08, 2022 148.78 150.14 148.78 149.55 7,018 -0.20(-0.13%)
Jul 07, 2022 148.81 150.02 148.81 149.75 4,804 +2.70(+1.84%)
Jul 06, 2022 146.93 147.87 145.95 147.05 14,092 -0.07(-0.05%)
Jul 05, 2022 143.92 147.12 143.92 147.12 9,315 +0.22(+0.15%)
Jul 01, 2022 144.60 146.90 144.46 146.90 18,048 +1.68(+1.16%)
Jun 30, 2022 145.31 146.27 145.03 145.22 15,285 -1.37(-0.93%)
Jun 29, 2022 146.00 146.60 145.92 146.59 20,424 -0.65(-0.44%)
Jun 28, 2022 150.08 150.37 147.24 147.24 7,041 -2.67(-1.78%)
Jun 27, 2022 149.91 150.37 149.75 149.91 8,499 -0.08(-0.05%)
Jun 24, 2022 148.97 150.10 148.96 149.99 16,064 +4.49(+3.09%)
Jun 23, 2022 144.71 145.70 143.62 145.50 14,365 +1.28(+0.89%)
Jun 22, 2022 142.49 145.27 142.49 144.22 22,331 -0.30(-0.21%)
Jun 21, 2022 145.18 145.19 144.45 144.52 5,671 +3.07(+2.17%)
Jun 17, 2022 141.61 142.01 140.16 141.45 10,473 -0.03(-0.02%)
Jun 16, 2022 142.14 142.26 140.73 141.48 11,999 -5.58(-3.79%)
Jun 15, 2022 146.64 148.50 146.27 147.06 15,478 +1.72(+1.18%)
Jun 14, 2022 146.11 146.11 144.62 145.34 16,362 -0.47(-0.32%)
Jun 13, 2022 147.79 147.79 145.50 145.81 5,198 -6.45(-4.24%)
Jun 10, 2022 153.82 153.82 152.09 152.26 6,511 -4.48(-2.86%)
Jun 09, 2022 159.55 159.63 156.74 156.74 32,089 -3.51(-2.19%)
Jun 08, 2022 161.88 161.88 159.97 160.25 11,861 -2.09(-1.29%)
Jun 07, 2022 161.35 162.34 160.62 162.34 5,161 +1.74(+1.09%)
Jun 06, 2022 161.02 161.86 160.28 160.60 7,948 +0.62(+0.39%)
Jun 03, 2022 160.19 160.76 159.58 159.98 6,062 -2.10(-1.30%)
Jun 02, 2022 159.03 162.08 159.03 162.08 11,054 +2.74(+1.72%)
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.