Indicators

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

194.41 +2.01 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	111.62	111.73	110.04	110.04	10,581	-1.76(-1.58%)
Feb 27, 2018	113.01	113.05	111.72	111.80	15,353	-0.96(-0.85%)
Feb 26, 2018	112.34	112.89	112.07	112.75	4,293	+1.38(+1.24%)
Feb 23, 2018	110.58	111.37	110.58	111.37	8,894	+1.29(+1.17%)
Feb 22, 2018			110.08	110.08	15,759	-0.35(-0.32%)
Feb 21, 2018	111.20	111.76	110.44	110.44	2,997	-0.10(-0.09%)
Feb 20, 2018	110.87	110.93	110.54	110.54	17,531	-0.81(-0.72%)
Feb 16, 2018		111.34	111.34	111.34	0	+0.59(+0.54%)
Feb 15, 2018	110.38	110.94	109.87	110.75	3,091	+0.96(+0.87%)
Feb 14, 2018	108.15	109.97	108.15	109.79	16,282	+1.50(+1.39%)
Feb 13, 2018	107.32	108.29	107.32	108.29	35,443	+0.16(+0.15%)
Feb 12, 2018	107.36	108.50	107.19	108.13	6,511	+1.70(+1.60%)
Feb 09, 2018	106.03	107.23	103.66	106.43	21,942	+1.27(+1.20%)
Feb 08, 2018	108.91	108.91	105.16	105.16	22,653	-4.34(-3.97%)
Feb 07, 2018		110.11	109.50	109.50	9,525	+0.21(+0.19%)
Feb 06, 2018	105.68	109.61	105.68	109.30	33,657	-0.12(-0.11%)
Feb 05, 2018		112.03	108.17	109.42	15,492	-2.87(-2.56%)
Feb 02, 2018	113.59	113.78	112.26	112.29	22,421	-2.66(-2.32%)

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.