Indicators

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

196.13 +0.06 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	77.72	78.31	77.72	78.25	25,398	+0.28(+0.35%)
Jun 27, 2014	78.00	78.05	77.88	77.97	4,629	+0.21(+0.27%)
Jun 26, 2014	77.43	77.89	77.43	77.76	56,390	-0.16(-0.20%)
Jun 25, 2014	77.65	77.92	77.55	77.92	16,633	+0.37(+0.47%)
Jun 24, 2014	77.98	78.37	77.55	77.55	3,608	-0.56(-0.72%)
Jun 23, 2014	78.31	78.31	78.00	78.11	8,020	-0.09(-0.12%)
Jun 20, 2014	78.15	78.20	77.91	78.20	16,240	+0.26(+0.33%)
Jun 19, 2014	78.15	78.15	77.79	77.94	38,051	+0.30(+0.39%)
Jun 18, 2014	77.51	77.64	77.26	77.64	7,881	+0.25(+0.32%)
Jun 17, 2014	76.79	77.47	76.79	77.39	3,301	+0.42(+0.55%)
Jun 16, 2014	77.22	77.22	76.63	76.97	22,656	+0.08(+0.11%)
Jun 13, 2014	76.68	77.01	76.68	76.89	6,998	+0.29(+0.37%)
Jun 12, 2014	77.18	77.19	76.60	76.60	11,949	-0.56(-0.73%)
Jun 11, 2014	77.27	77.33	77.02	77.16	5,358	-0.24(-0.31%)
Jun 10, 2014	77.42	77.44	77.29	77.40	16,239	+0.20(+0.26%)
Jun 06, 2014	76.96	77.28	76.96	77.20	16,474	+0.51(+0.67%)
Jun 05, 2014	76.13	76.71	75.82	76.69	14,847	+0.86(+1.13%)
Jun 04, 2014	75.47	75.90	75.47	75.83	19,111	+0.14(+0.18%)
Jun 03, 2014	75.44	75.69	75.31	75.69	106,182	-0.02(-0.02%)

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.