Indicators

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

198.90 +0.13 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	157.90	160.36	157.90	160.36	9,038	+2.74(+1.74%)
Jan 30, 2023	158.84	159.21	157.62	157.62	4,203	-1.97(-1.23%)
Jan 27, 2023	158.19	160.32	158.19	159.59	3,893	+0.52(+0.33%)
Jan 26, 2023	158.74	159.08	157.55	159.07	2,738	+1.72(+1.09%)
Jan 25, 2023	155.75	157.38	155.03	157.35	14,317	+0.19(+0.12%)
Jan 24, 2023	156.87	157.49	156.78	157.16	11,039	-0.40(-0.25%)
Jan 23, 2023	155.60	157.65	155.60	157.56	4,776	+2.06(+1.32%)
Jan 20, 2023	153.34	155.51	152.97	155.50	12,101	+2.93(+1.92%)
Jan 19, 2023	152.31	153.46	152.08	152.57	13,386	-1.37(-0.89%)
Jan 18, 2023	156.36	157.15	153.94	153.94	8,930	-2.42(-1.55%)
Jan 17, 2023	156.68	156.96	156.09	156.36	7,277	-0.24(-0.15%)
Jan 13, 2023	154.69	156.77	154.69	156.60	9,185	+0.66(+0.42%)
Jan 12, 2023	155.71	156.38	154.69	155.94	36,263	+1.07(+0.69%)
Jan 11, 2023	153.84	154.87	153.84	154.87	9,473	+1.98(+1.30%)
Jan 10, 2023	151.00	152.89	151.00	152.89	12,353	+1.21(+0.80%)
Jan 09, 2023	152.81	153.59	151.58	151.68	9,890	+0.23(+0.15%)
Jan 06, 2023	149.14	151.89	149.14	151.45	11,818	+3.33(+2.25%)
Jan 05, 2023	148.19	148.78	148.12	148.12	8,980	-1.59(-1.06%)
Jan 04, 2023	148.67	149.86	148.67	149.71	4,212	+1.60(+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.