Indicators

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

192.39 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	113.93	113.93	113.51	113.58	7,651	-0.36(-0.31%)
Feb 27, 2019	113.69	114.03	113.31	113.94	8,110	+0.02(+0.02%)
Feb 26, 2019	113.88	114.29	113.88	113.92	14,848	-0.36(-0.32%)
Feb 25, 2019	114.97	115.01	114.25	114.28	26,161	+0.11(+0.10%)
Feb 22, 2019	113.90	114.22	113.67	114.17	16,300	+0.80(+0.71%)
Feb 21, 2019	113.83	113.83	113.00	113.37	13,839	-0.40(-0.35%)
Feb 20, 2019	113.49	113.93	113.49	113.77	27,113	+0.19(+0.17%)
Feb 19, 2019	112.71	113.81	112.71	113.58	13,320	+0.40(+0.35%)
Feb 15, 2019	112.65	113.18	112.65	113.18	36,100	+1.23(+1.10%)
Feb 14, 2019	111.43	112.45	111.43	111.95	6,020	-0.16(-0.14%)
Feb 13, 2019	112.20	112.23	111.79	112.11	15,568	+0.50(+0.45%)
Feb 12, 2019	110.79	111.73	110.79	111.61	6,601	+1.36(+1.24%)
Feb 11, 2019	110.28	110.28	109.94	110.25	12,400	+0.38(+0.34%)
Feb 08, 2019	109.46	109.87	109.04	109.87	11,800	-0.04(-0.04%)
Feb 07, 2019	110.33	110.55	109.25	109.91	11,615	-0.96(-0.87%)
Feb 06, 2019	111.18	111.18	110.82	110.87	31,892	-0.19(-0.17%)
Feb 05, 2019	111.10	111.21	110.71	111.06	144,977	+0.46(+0.42%)
Feb 04, 2019	110.03	110.60	109.52	110.60	14,861	+0.76(+0.69%)

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.