Indicators

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

192.39 +2.28 (+1.20%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	75.24	75.66	74.90	74.90	26,267	-0.43(-0.57%)
Feb 26, 2016	75.29	75.63	75.08	75.33	6,040	+0.15(+0.19%)
Feb 25, 2016	74.41	75.18	74.20	75.18	37,969	+0.89(+1.20%)
Feb 24, 2016	72.83	74.29	72.83	74.29	22,183	+0.19(+0.26%)
Feb 23, 2016	74.56	74.59	73.94	74.10	47,333	-0.62(-0.83%)
Feb 22, 2016	74.41	74.87	74.41	74.72	48,472	+1.12(+1.52%)
Feb 19, 2016	73.53	73.77	73.16	73.60	26,440	-0.12(-0.16%)
Feb 18, 2016	73.98	74.05	73.54	73.72	17,910	-0.32(-0.44%)
Feb 17, 2016	73.43	74.22	73.43	74.04	18,804	+1.34(+1.84%)
Feb 16, 2016	72.07	72.70	71.89	72.70	18,110	+1.35(+1.89%)
Feb 12, 2016	70.47	71.35	71.35	71.35	21,789	+1.32(+1.89%)
Feb 11, 2016	69.88	70.27	69.39	70.03	11,687	-0.83(-1.17%)
Feb 10, 2016	71.31	72.02	70.86	70.86	110,285	-0.10(-0.15%)
Feb 09, 2016	70.61	71.46	70.56	70.96	15,242	-0.22(-0.31%)
Feb 08, 2016	71.13	71.44	70.30	71.18	20,783	-1.09(-1.51%)
Feb 05, 2016	73.46	73.46	72.27	72.27	2,089	-1.48(-2.01%)
Feb 04, 2016	73.20	73.82	73.11	73.75	18,047	+0.52(+0.71%)
Feb 03, 2016	73.26	73.26	71.75	73.23	18,971	+0.47(+0.64%)
Feb 02, 2016	73.60	73.60	72.75	72.77	26,177	-1.65(-2.22%)

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.