Skip to main content

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

212.59 +3.51 (+1.68%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 118.03 118.03 116.23 116.62 20,332 -2.10(-1.77%)
Jan 30, 2020 117.67 118.84 117.48 118.72 10,929 +0.20(+0.17%)
Jan 29, 2020 119.16 119.16 118.52 118.52 4,718 -0.33(-0.28%)
Jan 28, 2020 118.23 119.06 118.23 118.84 18,377 +1.17(+1.00%)
Jan 27, 2020 117.43 118.10 117.43 117.67 49,199 -1.83(-1.54%)
Jan 24, 2020 120.76 120.76 118.94 119.51 18,192 -1.35(-1.11%)
Jan 23, 2020 120.05 120.86 119.84 120.85 9,611 +0.02(+0.02%)
Jan 22, 2020 121.27 121.27 120.78 120.83 15,768 +0.04(+0.03%)
Jan 21, 2020 120.94 121.16 120.76 120.79 11,436 -0.59(-0.49%)
Jan 17, 2020 121.60 121.60 121.25 121.38 11,129 +0.16(+0.13%)
Jan 16, 2020 120.82 121.23 120.82 121.23 10,112 +1.13(+0.94%)
Jan 15, 2020 119.81 120.44 119.81 120.10 9,613 +0.13(+0.11%)
Jan 14, 2020 119.81 120.45 119.81 119.97 9,910 +0.06(+0.05%)
Jan 13, 2020 119.52 119.91 119.23 119.91 16,696 +0.74(+0.62%)
Jan 10, 2020 119.82 119.82 119.14 119.16 6,741 -0.41(-0.34%)
Jan 09, 2020 119.62 119.65 119.42 119.57 6,963 +0.52(+0.44%)
Jan 08, 2020 118.87 119.39 118.86 119.05 27,750 +0.33(+0.28%)
Jan 07, 2020 119.01 119.01 118.63 118.72 13,564 -0.28(-0.24%)
Jan 06, 2020 118.29 119.00 118.16 119.00 21,847 +0.15(+0.13%)
Jan 03, 2020 118.26 119.05 118.26 118.85 79,619 -0.55(-0.46%)
Jan 02, 2020 119.32 119.40 118.65 119.40 31,604 +0.67(+0.57%)
Dec 31, 2019 118.12 118.82 118.12 118.73 10,487 +0.32(+0.27%)
Dec 30, 2019 118.94 118.94 118.36 118.41 44,440 -0.52(-0.44%)
Dec 27, 2019 119.20 119.20 118.94 118.94 1,712 -0.09(-0.08%)
Dec 26, 2019 118.93 119.06 118.88 119.03 18,064 +0.37(+0.31%)
Dec 24, 2019 118.64 118.72 118.61 118.66 14,982 +0.05(+0.04%)
Dec 23, 2019 118.79 118.79 118.48 118.61 15,948 +0.02(+0.01%)
Dec 20, 2019 118.62 118.71 118.43 118.59 99,738 +0.60(+0.51%)
Dec 19, 2019 117.62 118.02 117.61 117.99 144,222 +0.43(+0.36%)
Dec 18, 2019 117.72 117.72 117.46 117.56 19,359 +0.06(+0.05%)
Dec 17, 2019 117.40 117.56 117.36 117.50 22,409 +0.22(+0.19%)
Dec 16, 2019 116.94 117.63 116.94 117.28 22,562 +0.83(+0.71%)
Dec 13, 2019 116.49 117.09 116.35 116.45 20,864 -0.26(-0.23%)
Dec 12, 2019 115.61 116.87 115.52 116.71 36,262 +1.17(+1.02%)
Dec 11, 2019 115.39 115.55 115.24 115.54 70,532 +0.25(+0.22%)
Dec 10, 2019 115.13 115.51 115.10 115.29 6,957 -0.07(-0.06%)
Dec 09, 2019 115.52 115.72 115.36 115.36 10,182 -0.29(-0.25%)
Dec 06, 2019 115.17 115.87 115.17 115.65 20,864 +1.19(+1.04%)
Dec 05, 2019 114.56 114.56 114.17 114.46 22,601 +0.09(+0.08%)
Dec 04, 2019 114.59 114.61 114.37 114.37 3,866 +0.76(+0.67%)
Dec 03, 2019 112.83 113.61 112.83 113.61 14,154 -0.76(-0.66%)
Dec 02, 2019 115.50 115.50 114.36 114.36 10,048 -1.10(-0.95%)
Nov 29, 2019 115.77 115.77 115.44 115.46 4,194 -0.43(-0.37%)
Nov 27, 2019 115.56 115.91 115.56 115.89 8,173 +0.47(+0.41%)
Nov 26, 2019 115.29 115.48 115.21 115.42 22,209 +0.25(+0.22%)
Nov 25, 2019 114.58 115.17 114.58 115.17 17,690 +1.19(+1.04%)
Nov 22, 2019 113.96 114.03 113.63 113.97 6,345 +0.31(+0.27%)
Nov 21, 2019 113.60 113.84 113.60 113.67 9,393 -0.24(-0.21%)
Nov 20, 2019 114.09 114.36 113.41 113.91 14,596 -0.47(-0.41%)
Nov 19, 2019 114.34 114.58 114.23 114.38 14,331 +0.06(+0.05%)
Nov 18, 2019 114.11 114.44 114.11 114.32 10,181 -0.06(-0.05%)
Nov 15, 2019 114.02 114.38 114.02 114.38 6,775 +0.74(+0.65%)
Nov 14, 2019 113.59 113.69 113.37 113.63 11,036 +0.05(+0.05%)
Nov 13, 2019 113.31 113.70 113.31 113.58 5,662 -0.10(-0.09%)
Nov 12, 2019 113.98 113.98 113.61 113.68 3,873 +0.16(+0.14%)
Nov 11, 2019 113.06 113.58 113.06 113.52 14,295 -0.22(-0.19%)
Nov 08, 2019 113.45 113.73 113.18 113.73 7,205 +0.32(+0.29%)
Nov 07, 2019 113.56 113.97 113.41 113.41 11,258 +0.37(+0.33%)
Nov 06, 2019 113.17 113.18 112.80 113.03 19,961 -0.20(-0.18%)
Nov 05, 2019 113.31 113.45 113.15 113.24 11,313 +0.07(+0.06%)
Nov 04, 2019 113.05 113.22 113.05 113.17 17,885 +0.74(+0.66%)
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.