Skip to main content

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

207.19 +1.01 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 207.74 208.30 206.94 207.19 4,299 +1.00(+0.49%)
Jul 12, 2024 206.33 207.05 206.18 206.18 2,576 +1.19(+0.58%)
Jul 11, 2024 204.96 205.41 204.46 205.00 12,840 +0.79(+0.39%)
Jul 10, 2024 202.39 204.21 202.39 204.21 4,938 +2.07(+1.02%)
Jul 09, 2024 202.28 202.88 202.13 202.13 2,106 -0.11(-0.05%)
Jul 08, 2024 202.57 202.57 202.15 202.24 2,136 +0.25(+0.13%)
Jul 05, 2024 201.41 201.99 201.41 201.99 9,918 +0.36(+0.18%)
Jul 03, 2024 201.49 201.62 201.24 201.62 969 +0.81(+0.40%)
Jul 02, 2024 199.92 200.81 199.90 200.81 2,894 +0.93(+0.47%)
Jul 01, 2024 199.59 199.88 199.26 199.88 2,710 +0.03(+0.02%)
Jun 28, 2024 200.75 201.12 199.85 199.85 6,958 -0.14(-0.07%)
Jun 27, 2024 199.72 199.99 199.46 199.99 10,882 +0.12(+0.06%)
Jun 26, 2024 199.15 199.87 198.92 199.87 81,810 +0.36(+0.18%)
Jun 25, 2024 199.73 199.73 199.05 199.52 5,483 -0.29(-0.14%)
Jun 24, 2024 200.07 200.19 199.80 199.80 1,296 +0.23(+0.11%)
Jun 21, 2024 199.55 199.57 199.23 199.57 7,272 -0.08(-0.04%)
Jun 20, 2024 199.20 200.56 199.10 199.66 26,285 -0.30(-0.15%)
Jun 18, 2024 198.69 199.97 198.69 199.96 19,340 +0.48(+0.24%)
Jun 17, 2024 196.78 199.87 196.78 199.48 63,583 +1.67(+0.84%)
Jun 14, 2024 197.38 197.81 197.38 197.81 1,629 -1.20(-0.60%)
Jun 13, 2024 199.17 199.17 197.89 199.01 16,253 -0.25(-0.12%)
Jun 12, 2024 200.33 200.33 198.77 199.26 6,134 +2.15(+1.09%)
Jun 11, 2024 196.91 197.18 196.91 197.11 2,620 -0.18(-0.09%)
Jun 10, 2024 196.01 197.31 196.01 197.29 2,670 +0.44(+0.23%)
Jun 07, 2024 197.38 197.47 196.83 196.84 1,803 -0.46(-0.23%)
Jun 06, 2024 197.45 197.45 197.20 197.30 2,832 -0.28(-0.14%)
Jun 05, 2024 196.00 197.58 196.00 197.58 180,695 +2.15(+1.10%)
Jun 04, 2024 195.53 195.69 194.94 195.44 5,812 -0.65(-0.33%)
Jun 03, 2024 195.15 196.08 195.15 196.08 2,218 -0.58(-0.29%)
May 31, 2024 195.71 196.66 194.49 196.66 1,406 +1.95(+1.00%)
May 30, 2024 194.18 195.36 194.18 194.71 7,435 -0.17(-0.09%)
May 29, 2024 195.27 195.27 194.88 194.88 11,929 -1.68(-0.85%)
May 28, 2024 197.29 197.29 195.98 196.56 1,669 -0.28(-0.14%)
May 24, 2024 196.72 197.09 196.72 196.84 575 +1.35(+0.69%)
May 23, 2024 198.41 198.41 195.29 195.49 4,786 -1.92(-0.97%)
May 22, 2024 198.21 198.23 196.98 197.41 12,829 -1.07(-0.54%)
May 21, 2024 198.38 198.48 198.11 198.48 29,941 +0.25(+0.13%)
May 20, 2024 198.83 198.87 198.06 198.23 2,727 +0.02(+0.01%)
May 17, 2024 198.04 198.22 197.93 198.21 36,207 +0.13(+0.07%)
May 16, 2024 198.82 198.89 198.09 198.09 7,328 -0.69(-0.35%)
May 15, 2024 197.93 198.77 197.67 198.77 5,301 +1.97(+1.00%)
May 14, 2024 196.00 196.80 195.92 196.80 2,454 +1.39(+0.71%)
May 13, 2024 196.02 196.02 195.33 195.41 9,561 -0.04(-0.02%)
May 10, 2024 196.02 196.19 195.06 195.45 36,474 +0.06(+0.03%)
May 09, 2024 193.95 195.39 193.95 195.39 32,500 +1.39(+0.71%)
May 08, 2024 193.10 194.01 193.09 194.01 3,421 -0.04(-0.02%)
May 07, 2024 193.26 194.61 190.99 194.05 4,752 +0.32(+0.16%)
May 06, 2024 193.14 193.74 193.12 193.74 3,199 +2.01(+1.05%)
May 03, 2024 191.13 191.73 191.13 191.73 2,300 +2.28(+1.20%)
May 02, 2024 189.28 189.73 188.73 189.45 3,988 +1.75(+0.93%)
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.