Skip to main content

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

211.14 +1.79 (+0.86%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 140.24 141.31 138.53 139.63 11,765 -2.03(-1.43%)
Jan 28, 2021 142.22 142.69 141.66 141.66 6,773 +1.21(+0.86%)
Jan 27, 2021 141.91 142.20 140.12 140.45 25,160 -3.27(-2.28%)
Jan 26, 2021 144.47 144.58 143.58 143.72 10,682 -0.34(-0.24%)
Jan 25, 2021 143.81 144.72 142.56 144.06 5,292 -0.02(-0.01%)
Jan 22, 2021 142.65 144.08 142.65 144.08 49,793 +0.01(+0.01%)
Jan 21, 2021 144.15 144.28 143.85 144.07 244,366 -0.40(-0.28%)
Jan 20, 2021 143.56 144.47 143.56 144.47 9,544 +1.73(+1.21%)
Jan 19, 2021 142.58 142.95 142.26 142.74 33,297 +1.09(+0.77%)
Jan 15, 2021 141.98 142.37 140.87 141.65 11,135 -1.34(-0.94%)
Jan 14, 2021 143.40 143.75 142.99 142.99 5,921 +0.47(+0.33%)
Jan 13, 2021 142.58 143.01 142.47 142.52 11,183 -0.27(-0.19%)
Jan 12, 2021 142.69 142.79 141.84 142.79 5,657 +1.09(+0.77%)
Jan 11, 2021 140.05 142.22 140.04 141.70 10,786 -0.39(-0.27%)
Jan 08, 2021 142.82 142.82 141.09 142.08 6,723 +0.21(+0.15%)
Jan 07, 2021 141.38 142.02 141.38 141.88 7,840 +2.07(+1.48%)
Jan 06, 2021 137.12 141.09 137.12 139.81 22,865 +2.46(+1.79%)
Jan 05, 2021 135.38 137.83 135.38 137.35 22,327 +1.46(+1.08%)
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.