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 (%)
Sep 29, 2023	164.60	164.60	162.49	162.88	6,715	-0.48(-0.30%)
Sep 28, 2023	162.54	163.76	162.11	163.37	7,639	+1.26(+0.78%)
Sep 27, 2023	162.42	162.53	161.01	162.10	9,194	+0.40(+0.25%)
Sep 26, 2023	163.06	163.06	161.55	161.71	3,625	-2.25(-1.37%)
Sep 25, 2023	163.64	163.95	163.70	163.95	5,020	+0.60(+0.37%)
Sep 22, 2023	164.15	164.44	163.19	163.35	9,994	-0.43(-0.26%)
Sep 21, 2023	165.27	165.30	163.76	163.78	22,602	-2.79(-1.67%)
Sep 20, 2023	168.51	168.51	166.57	166.57	3,387	-1.39(-0.83%)
Sep 19, 2023	168.01	168.25	167.18	167.96	7,758	-0.36(-0.21%)
Sep 18, 2023	168.86	169.03	168.24	168.32	3,211	-0.21(-0.12%)
Sep 15, 2023	169.84	169.84	168.33	168.53	4,235	-2.47(-1.44%)
Sep 14, 2023	170.72	171.07	170.34	170.99	9,977	+1.75(+1.04%)
Sep 13, 2023	169.56	169.73	168.83	169.24	4,211	-0.32(-0.19%)
Sep 12, 2023	169.99	170.46	169.50	169.56	43,155	-0.40(-0.23%)
Sep 11, 2023	169.83	170.17	169.83	169.96	3,199	+0.78(+0.46%)
Sep 08, 2023	169.74	169.74	169.04	169.18	8,585	+0.05(+0.03%)
Sep 07, 2023	168.73	169.13	168.48	169.13	1,463	-0.74(-0.44%)
Sep 06, 2023	170.42	170.49	169.33	169.87	4,720	-1.25(-0.73%)
Sep 05, 2023	172.92	172.92	171.12	171.12	6,324	-1.53(-0.89%)

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.