Indicators

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

198.09 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	124.51	124.51	124.16	124.18	3,900	-0.46(-0.37%)
Nov 27, 2019	124.28	124.66	124.28	124.64	7,600	+0.51(+0.41%)
Nov 26, 2019	123.99	124.20	123.91	124.13	20,650	+0.27(+0.22%)
Nov 25, 2019	123.23	123.86	123.23	123.86	16,449	+1.28(+1.05%)
Nov 22, 2019	122.56	122.64	122.21	122.58	5,900	+0.33(+0.27%)
Nov 21, 2019	122.18	122.44	122.18	122.25	8,734	-0.26(-0.21%)
Nov 20, 2019	122.71	123.00	121.97	122.51	13,572	-0.50(-0.41%)
Nov 19, 2019	122.97	123.23	122.86	123.02	13,325	+0.06(+0.05%)
Nov 18, 2019	122.72	123.08	122.72	122.95	9,467	-0.06(-0.05%)
Nov 15, 2019	122.63	123.02	122.63	123.01	6,300	+0.80(+0.66%)
Nov 14, 2019	122.17	122.27	121.93	122.21	10,262	+0.06(+0.05%)
Nov 13, 2019	121.87	122.29	121.87	122.15	5,265	-0.10(-0.09%)
Nov 12, 2019	122.59	122.59	122.19	122.26	3,602	+0.17(+0.14%)
Nov 11, 2019	121.60	122.15	121.60	122.08	13,292	-0.23(-0.19%)
Nov 08, 2019	122.02	122.32	121.73	122.32	6,700	+0.35(+0.29%)
Nov 07, 2019	122.14	122.58	121.97	121.97	10,468	+0.40(+0.33%)
Nov 06, 2019	121.72	121.73	121.32	121.57	18,560	-0.22(-0.18%)
Nov 05, 2019	121.86	122.02	121.69	121.79	10,519	+0.08(+0.06%)
Nov 04, 2019	121.58	121.77	121.58	121.71	16,630	+0.80(+0.66%)

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.