Indicators

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

192.33 +2.22 (+1.17%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.