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 (%)
Jul 31, 2012	51.67	51.71	51.58	51.68	5,738	-0.19(-0.37%)
Jul 30, 2012	51.86	51.87	51.74	51.87	2,152	-0.12(-0.23%)
Jul 27, 2012	51.39	51.99	51.39	51.99	2,992	+1.14(+2.24%)
Jul 26, 2012	50.85	50.85	50.85	50.85	1,976	+0.68(+1.36%)
Jul 25, 2012	50.49	50.49	50.07	50.17	3,734	-0.01(-0.02%)
Jul 24, 2012	50.18	50.18	50.18	50.18	2,443	-0.61(-1.20%)
Jul 23, 2012	50.61	50.79	50.58	50.79	7,000	-0.63(-1.22%)
Jul 20, 2012	51.62	51.62	51.42	51.42	19,267	-0.58(-1.12%)
Jul 19, 2012	52.01	52.01	52.00	52.00	2,328	+0.07(+0.14%)
Jul 18, 2012	51.81	51.93	51.81	51.93	4,109	+0.32(+0.62%)
Jul 17, 2012	51.36	51.63	51.08	51.61	19,262	+0.43(+0.84%)
Jul 16, 2012	51.22	51.37	51.18	51.18	6,185	+0.18(+0.36%)
Jul 13, 2012	51.01	51.01	50.80	51.00	66,996	+0.14(+0.27%)
Jul 12, 2012	50.25	50.86	50.20	50.86	15,178	+0.00(+0.00%)
Jul 11, 2012	50.84	51.09	50.74	50.86	3,075	-0.04(-0.07%)
Jul 10, 2012	50.94	51.04	50.83	50.90	55,574	-0.67(-1.31%)
Jul 09, 2012	51.57	51.57	51.57	51.57	274	-0.00(-0.00%)
Jul 06, 2012	51.39	51.59	51.39	51.57	183,912	-0.61(-1.17%)
Jul 05, 2012	52.18	52.18	52.18	52.18	384	-0.15(-0.28%)

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.