Skip to main content

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

209.08 -0.27 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 152.31 152.67 152.06 152.16 8,120 +0.94(+0.62%)
Mar 30, 2021 150.97 151.90 150.77 151.22 2,089 +0.31(+0.21%)
Mar 29, 2021 150.16 151.25 150.16 150.91 9,945 -0.99(-0.65%)
Mar 26, 2021 150.80 151.90 150.27 151.90 4,401 +2.30(+1.53%)
Mar 25, 2021 147.23 149.60 146.85 149.60 5,279 +1.72(+1.16%)
Mar 24, 2021 149.73 150.70 147.88 147.88 14,942 -1.19(-0.80%)
Mar 23, 2021 151.39 151.39 149.01 149.07 16,319 -2.57(-1.69%)
Mar 22, 2021 151.92 152.28 151.57 151.64 15,980 -0.11(-0.07%)
Mar 19, 2021 150.40 152.30 150.40 151.76 5,449 +0.25(+0.17%)
Mar 18, 2021 153.05 154.13 151.28 151.50 3,914 -2.46(-1.60%)
Mar 17, 2021 152.51 154.16 152.30 153.96 9,926 +0.62(+0.40%)
Mar 16, 2021 154.01 154.01 153.35 153.35 5,115 -1.03(-0.67%)
Mar 15, 2021 154.03 154.41 153.00 154.38 16,006 +0.91(+0.59%)
Mar 12, 2021 152.54 153.47 152.51 153.47 11,765 +0.75(+0.49%)
Mar 11, 2021 151.65 153.18 151.61 152.72 2,767 +1.77(+1.17%)
Mar 10, 2021 150.95 151.47 150.47 150.96 8,035 +1.50(+1.00%)
Mar 09, 2021 149.57 150.46 148.82 149.46 12,711 +1.58(+1.07%)
Mar 08, 2021 147.79 149.70 147.66 147.88 12,027 +0.40(+0.27%)
Mar 05, 2021 145.49 147.49 142.89 147.49 6,513 +3.06(+2.12%)
Mar 04, 2021 146.88 147.22 142.47 144.43 14,198 -2.46(-1.68%)
Mar 03, 2021 148.30 148.30 146.86 146.89 8,961 -1.28(-0.87%)
Mar 02, 2021 149.33 149.33 148.17 148.17 24,157 -1.11(-0.75%)
Mar 01, 2021 147.82 149.67 147.72 149.29 9,600 +3.30(+2.26%)
Feb 26, 2021 146.93 147.11 145.99 145.99 7,878 -0.34(-0.23%)
Feb 25, 2021 149.78 149.78 146.32 146.32 9,551 -3.97(-2.64%)
Feb 24, 2021 147.76 150.30 147.75 150.29 9,031 +2.17(+1.47%)
Feb 23, 2021 146.34 148.49 146.10 148.12 41,588 +0.21(+0.14%)
Feb 22, 2021 147.89 149.01 147.89 147.91 26,112 -0.48(-0.32%)
Feb 19, 2021 148.55 148.98 148.22 148.40 11,135 +0.85(+0.58%)
Feb 18, 2021 147.84 147.85 146.80 147.54 18,974 -1.17(-0.79%)
Feb 17, 2021 147.98 148.72 147.65 148.71 17,241 -0.32(-0.22%)
Feb 16, 2021 149.66 149.76 148.92 149.04 6,174 +0.04(+0.03%)
Feb 12, 2021 148.16 149.00 148.16 149.00 12,290 +0.75(+0.51%)
Feb 11, 2021 148.33 148.74 147.44 148.24 11,434 +0.21(+0.14%)
Feb 10, 2021 149.22 149.22 148.03 148.04 9,846 -0.06(-0.04%)
Feb 09, 2021 147.81 148.41 147.64 148.09 9,149 +0.20(+0.14%)
Feb 08, 2021 147.43 147.89 147.10 147.89 4,146 +1.71(+1.17%)
Feb 05, 2021 145.98 146.34 145.64 146.18 5,777 +0.92(+0.63%)
Feb 04, 2021 144.85 145.26 144.79 145.26 6,959 +1.75(+1.22%)
Feb 03, 2021 143.33 143.82 143.12 143.51 3,944 +0.52(+0.36%)
Feb 02, 2021 142.80 143.38 142.47 143.00 57,620 +1.68(+1.19%)
Feb 01, 2021 140.49 141.31 139.53 141.31 6,090 +1.68(+1.21%)
Jan 29, 2021 140.24 141.31 138.53 139.63 11,765 -2.03(-1.43%)
Jan 28, 2021 142.22 142.69 141.66 141.66 6,773 +1.21(+0.86%)
Jan 27, 2021 141.91 142.20 140.12 140.45 25,160 -3.27(-2.28%)
Jan 26, 2021 144.47 144.58 143.58 143.72 10,682 -0.34(-0.24%)
Jan 25, 2021 143.81 144.72 142.56 144.06 5,292 -0.02(-0.01%)
Jan 22, 2021 142.65 144.08 142.65 144.08 49,793 +0.01(+0.01%)
Jan 21, 2021 144.15 144.28 143.85 144.07 244,366 -0.40(-0.28%)
Jan 20, 2021 143.56 144.47 143.56 144.47 9,544 +1.73(+1.21%)
Jan 19, 2021 142.58 142.95 142.26 142.74 33,297 +1.09(+0.77%)
Jan 15, 2021 141.98 142.37 140.87 141.65 11,135 -1.34(-0.94%)
Jan 14, 2021 143.40 143.75 142.99 142.99 5,921 +0.47(+0.33%)
Jan 13, 2021 142.58 143.01 142.47 142.52 11,183 -0.27(-0.19%)
Jan 12, 2021 142.69 142.79 141.84 142.79 5,657 +1.09(+0.77%)
Jan 11, 2021 140.05 142.22 140.04 141.70 10,786 -0.39(-0.27%)
Jan 08, 2021 142.82 142.82 141.09 142.08 6,723 +0.21(+0.15%)
Jan 07, 2021 141.38 142.02 141.38 141.88 7,840 +2.07(+1.48%)
Jan 06, 2021 137.12 141.09 137.12 139.81 22,865 +2.46(+1.79%)
Jan 05, 2021 135.38 137.83 135.38 137.35 22,327 +1.46(+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.