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 (%)
Dec 31, 2018	100.02	100.12	99.13	100.12	106,600	+0.94(+0.95%)
Dec 28, 2018	99.52	100.73	99.06	99.18	128,100	-0.24(-0.24%)
Dec 27, 2018	97.27	99.42	95.94	99.42	193,548	+0.90(+0.91%)
Dec 26, 2018	94.52	98.53	93.77	98.52	122,993	+4.39(+4.66%)
Dec 24, 2018	95.85	95.97	94.13	94.13	51,200	-2.34(-2.43%)
Dec 21, 2018	98.51	99.81	96.41	96.47	239,300	-1.78(-1.81%)
Dec 20, 2018	99.83	100.05	97.67	98.25	68,272	-1.94(-1.94%)
Dec 19, 2018	101.84	103.01	99.68	100.19	49,217	-1.47(-1.45%)
Dec 18, 2018	102.31	102.89	101.30	101.66	41,197	-0.12(-0.12%)
Dec 17, 2018	103.58	104.06	101.45	101.78	49,155	-2.11(-2.03%)
Dec 14, 2018	104.75	105.40	103.82	103.89	30,674	-1.97(-1.86%)
Dec 13, 2018	106.78	106.78	105.39	105.85	35,801	-0.51(-0.48%)
Dec 12, 2018	106.76	107.44	106.36	106.36	16,167	+0.72(+0.69%)
Dec 11, 2018	107.30	107.30	105.15	105.64	16,084	-0.18(-0.17%)
Dec 10, 2018	105.89	106.01	104.36	105.82	25,017	+0.00(+0.00%)
Dec 07, 2018	108.06	108.06	105.82	105.82	53,705	-2.28(-2.11%)
Dec 06, 2018	106.88	108.13	105.80	108.10	35,043	-0.58(-0.53%)
Dec 04, 2018	112.28	112.28	108.67	108.68	23,835	-3.81(-3.38%)

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.