Indicators

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

196.13 +0.06 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	51.19	51.49	51.49	51.49	21,087	+1.36(+2.71%)
Jun 28, 2012	50.06	50.13	49.62	50.13	2,416	-0.15(-0.29%)
Jun 27, 2012	50.16	50.28	50.16	50.28	14,627	+0.76(+1.54%)
Jun 25, 2012	49.63	49.51	49.51	49.51	3,294	-0.72(-1.43%)
Jun 22, 2012	50.09	50.23	49.88	50.23	8,560	+0.79(+1.60%)
Jun 21, 2012	50.07	50.07	49.44	49.44	49,056	-1.49(-2.93%)
Jun 20, 2012	51.01	51.01	50.90	50.93	14,182	-0.18(-0.36%)
Jun 19, 2012	50.81	51.14	50.81	51.11	8,594	+0.76(+1.50%)
Jun 18, 2012	49.98	50.42	48.47	50.36	14,607	+0.11(+0.22%)
Jun 15, 2012	49.91	50.25	49.90	50.25	21,409	+0.72(+1.45%)
Jun 14, 2012	49.52	49.53	49.52	49.53	4,612	+0.45(+0.91%)
Jun 13, 2012	49.30	49.30	49.08	49.08	31,016	-0.56(-1.14%)
Jun 12, 2012	49.38	49.65	49.27	49.65	2,278	+0.41(+0.83%)
Jun 11, 2012	49.24	49.24	49.24	49.24	439	-0.67(-1.35%)
Jun 08, 2012	49.45	49.92	49.45	49.91	5,985	+0.28(+0.57%)
Jun 07, 2012	49.69	49.93	49.63	49.63	12,067	+0.34(+0.68%)
Jun 06, 2012	49.26	49.38	49.26	49.29	1,317	+0.97(+2.00%)
Jun 05, 2012	48.33	48.33	48.33	48.33	302	+0.41(+0.85%)
Jun 04, 2012	47.91	47.92	47.91	47.92	3,624	-0.25(-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.