Indicators

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

212.59 +3.51 (+1.68%)

Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.