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 (%)
Nov 30, 2012	53.89	53.89	53.89	53.89	8,179	-0.05(-0.10%)
Nov 29, 2012	53.87	53.95	53.87	53.95	12,630	+0.40(+0.75%)
Nov 28, 2012	52.85	53.55	52.84	53.55	5,511	+0.25(+0.46%)
Nov 27, 2012	53.36	53.41	53.30	53.30	5,378	-0.06(-0.11%)
Nov 26, 2012	53.25	53.36	53.25	53.36	4,035	+0.31(+0.59%)
Nov 23, 2012	53.16	53.23	53.04	53.04	3,436	+0.49(+0.93%)
Nov 21, 2012	52.48	52.65	52.44	52.55	27,779	+0.14(+0.26%)
Nov 20, 2012	52.19	52.42	52.13	52.42	1,741	+0.17(+0.33%)
Nov 19, 2012	52.14	52.24	52.13	52.24	14,482	+0.84(+1.63%)
Nov 16, 2012	50.92	51.41	50.74	51.41	10,997	+0.31(+0.61%)
Nov 15, 2012	50.97	51.24	50.89	51.10	5,484	-0.07(-0.14%)
Nov 14, 2012	52.43	52.43	51.17	51.17	5,821	-1.22(-2.33%)
Nov 12, 2012	52.39	52.39	52.39	52.39	7,029	-0.01(-0.02%)
Nov 09, 2012	52.37	52.49	52.32	52.40	16,996	-0.05(-0.10%)
Nov 08, 2012	52.87	52.87	52.45	52.45	17,281	-0.66(-1.23%)
Nov 07, 2012	53.31	53.32	52.95	53.11	27,133	-1.21(-2.23%)
Nov 06, 2012	53.97	54.32	53.97	54.32	5,517	+0.59(+1.10%)
Nov 05, 2012	53.74	53.74	53.73	53.73	3,404	+0.10(+0.19%)
Nov 02, 2012	53.95	53.96	53.62	53.63	26,513	-0.46(-0.84%)

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.