Indicators

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

210.93 -0.92 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	76.52	76.54	76.33	76.33	12,573	-0.11(-0.15%)
Feb 26, 2015	76.55	76.68	76.35	76.44	20,280	-0.18(-0.23%)
Feb 25, 2015	76.61	76.77	76.45	76.62	5,556	+0.05(+0.06%)
Feb 24, 2015	76.38	76.66	76.38	76.57	14,112	+0.25(+0.33%)
Feb 23, 2015	76.21	76.41	76.11	76.32	14,824	-0.15(-0.19%)
Feb 20, 2015	75.97	76.46	75.64	76.46	27,119	+0.39(+0.51%)
Feb 19, 2015	75.87	76.16	75.85	76.08	17,516	-0.01(-0.01%)
Feb 18, 2015	76.01	76.10	75.91	76.09	12,903	+0.06(+0.08%)
Feb 17, 2015	75.85	76.03	75.80	76.03	1,604	+0.11(+0.15%)
Feb 13, 2015	75.70	75.91	75.91	75.91	60,483	+0.33(+0.44%)
Feb 12, 2015	75.25	75.58	75.19	75.58	11,189	+0.86(+1.15%)
Feb 11, 2015	74.71	74.87	74.63	74.72	10,218	+0.01(+0.01%)
Feb 10, 2015	74.26	74.71	74.12	74.71	5,317	+0.38(+0.50%)
Feb 09, 2015	74.16	74.66	74.16	74.34	24,883	-0.20(-0.26%)
Feb 06, 2015	74.82	75.08	74.47	74.53	50,296	-0.16(-0.22%)
Feb 05, 2015	74.29	74.70	74.22	74.70	9,544	+0.93(+1.27%)
Feb 04, 2015	73.82	74.14	73.76	73.76	35,464	-0.35(-0.47%)
Feb 03, 2015	73.40	74.12	73.40	74.12	28,232	+1.33(+1.82%)

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.