Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

188.35 -0.36 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 156.86 157.66 156.77 157.25 20,392 -1.22(-0.77%)
May 30, 2023 159.03 159.34 158.14 158.47 3,173 -0.17(-0.11%)
May 26, 2023 157.40 158.77 157.40 158.64 6,425 +2.07(+1.32%)
May 25, 2023 156.32 156.84 155.86 156.57 9,415 +0.79(+0.51%)
May 24, 2023 155.67 156.21 155.48 155.78 10,375 -1.53(-0.97%)
May 23, 2023 157.82 158.91 157.29 157.31 7,010 -1.29(-0.82%)
May 22, 2023 158.08 159.06 158.08 158.60 3,093 +0.41(+0.26%)
May 19, 2023 159.55 159.55 157.82 158.20 15,558 -0.65(-0.41%)
May 18, 2023 156.88 158.85 156.88 158.85 7,329 +1.61(+1.02%)
May 17, 2023 155.56 157.24 155.27 157.24 4,966 +2.39(+1.54%)
May 16, 2023 155.36 155.52 154.85 154.85 4,213 -1.35(-0.86%)
May 15, 2023 155.40 156.21 155.40 156.21 4,995 +0.91(+0.59%)
May 12, 2023 155.21 155.29 154.56 155.29 4,498 -0.29(-0.19%)
May 11, 2023 155.28 155.62 155.11 155.58 13,136 -0.54(-0.35%)
May 10, 2023 156.44 156.73 155.16 156.12 18,001 +0.53(+0.34%)
May 09, 2023 155.14 155.93 155.14 155.59 6,071 -0.58(-0.37%)
May 08, 2023 156.02 156.33 155.93 156.18 2,664 +0.07(+0.04%)
May 05, 2023 154.35 156.53 154.35 156.11 14,184 +3.10(+2.03%)
May 04, 2023 153.61 153.61 152.89 153.01 8,951 -1.49(-0.97%)
May 03, 2023 155.56 156.64 154.49 154.50 28,105 -0.99(-0.64%)
May 02, 2023 156.99 156.99 154.25 155.49 12,254 -2.22(-1.40%)
May 01, 2023 157.37 158.43 157.36 157.70 4,753 +0.02(+0.01%)
Apr 28, 2023 156.58 157.68 156.58 157.68 11,457 +1.42(+0.91%)
Apr 27, 2023 154.25 156.45 154.23 156.26 10,719 +2.73(+1.78%)
Apr 26, 2023 154.12 154.79 153.28 153.53 15,762 -0.92(-0.59%)
Apr 25, 2023 156.10 156.38 154.45 154.45 4,679 -2.81(-1.79%)
Apr 24, 2023 157.22 157.29 156.77 157.26 18,907 +0.00(+0.00%)
Apr 21, 2023 157.06 157.45 156.53 157.26 13,480 -0.04(-0.03%)
Apr 20, 2023 157.64 157.84 157.15 157.30 7,488 -0.92(-0.58%)
Apr 19, 2023 156.90 158.35 156.90 158.22 27,398 +0.02(+0.01%)
Apr 18, 2023 158.29 158.64 157.68 158.20 28,419 +0.19(+0.12%)
Apr 17, 2023 157.36 158.06 157.03 158.01 8,020 +0.73(+0.47%)
Apr 14, 2023 157.38 158.14 156.42 157.28 5,954 -0.44(-0.28%)
Apr 13, 2023 156.35 157.94 156.31 157.72 26,265 +1.93(+1.24%)
Apr 12, 2023 157.38 157.38 155.74 155.79 14,378 -0.82(-0.53%)
Apr 11, 2023 156.65 157.25 156.61 156.61 3,327 +0.50(+0.32%)
Apr 10, 2023 154.42 156.11 154.42 156.11 11,502 +0.57(+0.37%)
Apr 06, 2023 154.94 155.63 154.94 155.54 23,263 +0.35(+0.23%)
Apr 05, 2023 155.18 155.19 154.44 155.19 5,639 -0.61(-0.39%)
Apr 04, 2023 157.22 157.25 155.38 155.79 6,423 -1.61(-1.02%)
Apr 03, 2023 156.56 157.80 156.28 157.40 7,932 +0.56(+0.36%)
Mar 31, 2023 154.61 156.84 154.61 156.84 3,317 +2.31(+1.49%)
Mar 30, 2023 155.24 155.24 153.84 154.53 2,790 +0.79(+0.51%)
Mar 29, 2023 153.14 153.77 152.83 153.74 9,641 +2.03(+1.34%)
Mar 28, 2023 151.67 151.84 151.15 151.71 6,652 -0.10(-0.07%)
Mar 27, 2023 152.72 152.72 151.71 151.81 6,017 +0.82(+0.54%)
Mar 24, 2023 149.25 151.11 148.67 150.99 5,075 +0.71(+0.47%)
Mar 23, 2023 150.79 152.65 149.23 150.28 11,990 -0.00(-0.00%)
Mar 22, 2023 153.12 153.32 150.28 150.28 10,165 -3.02(-1.97%)
Mar 21, 2023 152.25 153.45 152.25 153.30 22,585 +2.51(+1.66%)
Mar 20, 2023 150.47 151.33 150.44 150.79 6,700 +1.47(+0.99%)
Mar 17, 2023 149.09 149.47 148.84 149.32 2,442 -2.76(-1.82%)
Mar 16, 2023 149.26 152.08 149.24 152.08 25,362 +2.38(+1.59%)
Mar 15, 2023 148.44 149.70 148.26 149.70 6,672 -1.60(-1.06%)
Mar 14, 2023 152.02 152.40 150.13 151.30 6,077 +2.40(+1.61%)
Mar 13, 2023 147.63 150.50 147.63 148.90 11,774 -1.26(-0.84%)
Mar 10, 2023 151.95 152.31 149.34 150.16 12,103 -3.05(-1.99%)
Mar 09, 2023 157.00 157.31 153.21 153.21 10,344 -3.49(-2.23%)
Mar 08, 2023 156.35 156.91 155.98 156.70 3,218 +0.07(+0.04%)
Mar 07, 2023 158.74 158.96 156.60 156.63 6,221 -2.19(-1.38%)
Mar 06, 2023 159.61 160.25 158.76 158.82 3,039 -0.71(-0.44%)
Mar 03, 2023 158.38 159.63 158.14 159.53 5,103 +2.47(+1.57%)
Mar 02, 2023 155.11 157.42 155.10 157.06 4,261 +0.83(+0.53%)
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.