Indicators

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

198.09 -1.08 (-0.54%)

Official Closing 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 (%)
May 29, 2015	83.99	83.99	83.41	83.56	9,321	-0.47(-0.55%)
May 28, 2015	84.02	84.03	83.73	84.03	27,805	-0.10(-0.11%)
May 27, 2015	83.56	84.12	83.56	84.12	18,077	+0.75(+0.90%)
May 26, 2015	83.83	83.83	83.28	83.37	7,093	-1.02(-1.20%)
May 22, 2015	84.52	84.39	84.39	84.39	4,937	-0.17(-0.20%)
May 21, 2015	84.52	84.59	84.41	84.56	5,650	-0.02(-0.02%)
May 20, 2015	84.66	84.66	84.20	84.58	9,350	+0.15(+0.18%)
May 19, 2015	84.71	84.71	84.29	84.42	7,810	-0.04(-0.05%)
May 18, 2015	84.00	84.46	84.00	84.46	6,035	+0.45(+0.53%)
May 15, 2015	83.92	84.02	83.81	84.02	13,374	+0.08(+0.10%)
May 14, 2015	83.61	83.93	83.61	83.93	2,683	+0.69(+0.83%)
May 13, 2015	83.49	83.61	83.12	83.24	17,953	+0.00(+0.00%)
May 12, 2015	82.62	83.28	82.62	83.24	13,169	-0.11(-0.13%)
May 11, 2015	83.75	83.77	83.36	83.36	5,424	-0.28(-0.33%)
May 08, 2015	83.36	83.67	83.36	83.63	6,111	+0.92(+1.12%)
May 07, 2015	82.42	82.84	82.16	82.71	3,762	+0.67(+0.82%)
May 06, 2015	83.10	83.10	82.01	82.04	13,211	-0.53(-0.64%)
May 05, 2015	83.50	83.59	82.52	82.57	14,419	-1.05(-1.25%)
May 04, 2015	83.85	83.85	83.51	83.62	7,095	+0.33(+0.40%)

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.