Indicators

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

198.90 +0.13 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	175.78	175.84	175.40	175.80	3,388	+0.54(+0.31%)
Jul 28, 2023	174.79	175.38	174.61	175.26	19,817	+1.89(+1.09%)
Jul 27, 2023	175.80	175.82	173.37	173.37	6,037	-1.28(-0.73%)
Jul 26, 2023	174.50	175.10	174.23	174.65	5,182	+0.28(+0.16%)
Jul 25, 2023	174.03	174.83	174.03	174.37	15,625	+0.42(+0.24%)
Jul 24, 2023	174.09	174.20	173.64	173.95	3,582	+0.62(+0.36%)
Jul 21, 2023	174.04	174.04	173.31	173.33	6,640	-0.17(-0.10%)
Jul 20, 2023	174.01	174.55	173.23	173.50	27,671	-1.23(-0.71%)
Jul 19, 2023	174.99	174.99	174.08	174.73	5,309	+0.73(+0.42%)
Jul 18, 2023	172.70	174.14	172.70	174.01	2,289	+1.78(+1.03%)
Jul 17, 2023	171.76	172.63	171.75	172.23	7,591	+0.86(+0.50%)
Jul 14, 2023	171.80	171.80	171.37	171.37	2,226	-0.92(-0.54%)
Jul 13, 2023	172.00	172.29	171.79	172.29	3,224	+1.44(+0.84%)
Jul 12, 2023	171.03	171.19	170.76	170.85	3,237	+1.41(+0.83%)
Jul 11, 2023	168.23	169.44	168.23	169.44	1,590	+1.65(+0.99%)
Jul 10, 2023	167.32	167.78	167.11	167.78	3,415	+0.98(+0.59%)
Jul 07, 2023	167.07	168.29	166.81	166.81	2,438	+0.42(+0.25%)
Jul 06, 2023	165.60	166.50	165.12	166.39	4,222	-1.82(-1.08%)
Jul 05, 2023	168.01	168.57	167.99	168.21	8,037	-0.76(-0.45%)

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.