Skip to main content

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

198.39 +0.60 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 169.51 170.32 169.51 170.32 3,389 +0.25(+0.15%)
Jun 29, 2021 170.56 170.80 169.96 170.07 4,436 -0.15(-0.09%)
Jun 28, 2021 170.63 170.63 169.62 170.22 27,756 -0.41(-0.24%)
Jun 25, 2021 170.27 170.76 170.27 170.63 12,933 +0.79(+0.47%)
Jun 24, 2021 169.42 169.98 169.18 169.84 16,201 +1.28(+0.76%)
Jun 23, 2021 168.93 169.09 168.50 168.56 9,813 -0.01(-0.01%)
Jun 22, 2021 167.29 168.68 167.29 168.57 13,892 +0.69(+0.41%)
Jun 21, 2021 166.76 167.88 165.80 167.88 14,164 +2.88(+1.75%)
Jun 18, 2021 166.04 166.28 165.00 165.00 16,531 -3.18(-1.89%)
Jun 17, 2021 169.10 169.10 167.14 168.18 10,346 -1.35(-0.80%)
Jun 16, 2021 170.02 170.02 168.95 169.53 6,201 -0.65(-0.38%)
Jun 15, 2021 170.37 170.49 169.73 170.18 1,644 -0.25(-0.15%)
Jun 14, 2021 170.66 170.66 169.80 170.43 3,809 -0.31(-0.18%)
Jun 11, 2021 170.86 170.86 170.13 170.74 6,218 +0.72(+0.42%)
Jun 10, 2021 170.79 170.79 170.02 170.02 5,497 -0.07(-0.04%)
Jun 09, 2021 170.74 170.77 170.09 170.09 2,236 -0.71(-0.42%)
Jun 08, 2021 170.18 171.06 169.86 170.80 4,839 +0.55(+0.32%)
Jun 07, 2021 169.59 170.25 169.59 170.25 7,131 +0.28(+0.16%)
Jun 04, 2021 169.27 169.97 169.27 169.97 154,056 +1.19(+0.71%)
Jun 03, 2021 168.92 169.21 167.88 168.78 3,397 -0.76(-0.45%)
Jun 02, 2021 169.46 169.75 169.27 169.54 13,277 +0.00(+0.00%)
Jun 01, 2021 170.18 170.18 169.20 169.54 3,252 +0.74(+0.44%)
May 28, 2021 168.88 169.13 168.68 168.80 38,328 -0.11(-0.07%)
May 27, 2021 168.72 168.91 168.56 168.91 1,910 +1.09(+0.65%)
May 26, 2021 166.92 167.95 166.92 167.82 8,966 +1.01(+0.61%)
May 25, 2021 167.90 167.90 166.81 166.81 2,155 -0.78(-0.47%)
May 24, 2021 167.45 168.14 167.45 167.59 8,015 +1.26(+0.76%)
May 21, 2021 166.68 167.47 166.33 166.33 7,249 +0.33(+0.20%)
May 20, 2021 164.84 166.11 164.84 166.00 9,130 +1.19(+0.72%)
May 19, 2021 163.53 164.81 162.82 164.81 6,723 -1.09(-0.66%)
May 18, 2021 167.76 167.76 165.90 165.90 6,120 -1.32(-0.79%)
May 17, 2021 166.29 167.22 166.19 167.22 7,962 -0.05(-0.03%)
May 14, 2021 166.34 167.46 166.34 167.27 6,035 +2.99(+1.82%)
May 13, 2021 162.73 164.77 162.73 164.28 6,206 +2.28(+1.41%)
May 12, 2021 165.03 165.57 162.00 162.00 1,954 -4.05(-2.44%)
May 11, 2021 164.53 166.28 164.53 166.05 15,401 -1.59(-0.95%)
May 10, 2021 170.07 170.07 167.64 167.64 6,776 -1.92(-1.13%)
May 07, 2021 168.82 169.56 168.82 169.56 4,963 +1.72(+1.03%)
May 06, 2021 166.95 167.84 165.93 167.84 5,817 +1.05(+0.63%)
May 05, 2021 167.21 167.61 166.54 166.79 4,363 +0.18(+0.11%)
May 04, 2021 167.12 167.12 165.32 166.61 10,402 -1.03(-0.61%)
May 03, 2021 167.50 168.13 167.50 167.64 5,101 +0.88(+0.53%)
Apr 30, 2021 167.03 167.68 166.58 166.76 16,200 -1.46(-0.87%)
Apr 29, 2021 169.09 169.09 167.07 168.22 5,733 +0.73(+0.43%)
Apr 28, 2021 167.56 167.83 167.49 167.49 7,875 -0.03(-0.02%)
Apr 27, 2021 167.28 167.62 167.28 167.52 11,761 +0.32(+0.19%)
Apr 26, 2021 166.75 167.46 166.75 167.20 18,381 +0.57(+0.34%)
Apr 23, 2021 164.90 166.69 164.90 166.63 12,700 +2.25(+1.37%)
Apr 22, 2021 166.07 166.28 164.17 164.38 195,100 -1.09(-0.66%)
Apr 21, 2021 164.33 165.52 164.33 165.47 10,634 +2.02(+1.24%)
Apr 20, 2021 163.55 163.55 162.74 163.45 5,530 -1.91(-1.15%)
Apr 19, 2021 166.14 166.14 165.09 165.36 6,230 -1.17(-0.70%)
Apr 16, 2021 166.34 166.53 166.12 166.53 7,600 +0.71(+0.43%)
Apr 15, 2021 165.94 165.95 164.95 165.82 10,324 +1.33(+0.81%)
Apr 14, 2021 164.18 165.59 164.18 164.49 9,076 +0.14(+0.09%)
Apr 13, 2021 163.97 164.69 163.72 164.35 7,609 +0.04(+0.02%)
Apr 12, 2021 164.58 164.58 163.87 164.31 6,892 -0.04(-0.02%)
Apr 09, 2021 163.43 164.35 163.20 164.35 8,600 +1.02(+0.62%)
Apr 08, 2021 162.47 163.33 162.47 163.33 2,419 +0.70(+0.43%)
Apr 07, 2021 162.62 162.91 162.31 162.63 9,314 -0.28(-0.17%)
Apr 06, 2021 163.08 163.47 162.65 162.91 7,902 +0.07(+0.04%)
Apr 05, 2021 162.41 162.90 162.30 162.84 5,321 +1.54(+0.95%)
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.