Indicators

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

210.93 -0.92 (-0.43%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	189.61	190.58	189.20	190.58	7,324	+1.33(+0.70%)
Feb 28, 2024	188.90	189.57	188.90	189.25	5,281	-0.56(-0.29%)
Feb 27, 2024	189.37	189.81	189.27	189.81	21,885	+0.64(+0.34%)
Feb 26, 2024	189.58	189.58	188.89	189.17	2,941	-0.46(-0.24%)
Feb 23, 2024	189.81	189.88	189.33	189.63	51,217	+0.30(+0.16%)
Feb 22, 2024	187.91	189.49	187.91	189.33	22,225	+3.23(+1.74%)
Feb 21, 2024	185.47	186.10	185.18	186.10	5,425	+0.15(+0.08%)
Feb 20, 2024	186.26	186.59	185.58	185.95	5,173	-1.49(-0.80%)
Feb 16, 2024	187.85	188.48	187.37	187.44	2,872	-1.12(-0.59%)
Feb 15, 2024	187.45	188.58	187.45	188.56	6,445	+2.06(+1.11%)
Feb 14, 2024	185.68	186.50	184.99	186.50	9,617	+2.29(+1.24%)
Feb 13, 2024	184.34	185.06	183.75	184.21	2,070	-3.85(-2.05%)
Feb 12, 2024	187.06	188.62	187.06	188.07	6,099	+0.93(+0.50%)
Feb 09, 2024	186.18	187.23	186.18	187.13	3,237	+1.25(+0.68%)
Feb 08, 2024	185.24	185.91	185.22	185.88	15,406	+0.78(+0.42%)
Feb 07, 2024	184.41	185.30	184.36	185.09	7,358	+1.00(+0.54%)
Feb 06, 2024	183.60	184.10	183.60	184.10	3,446	+0.34(+0.19%)
Feb 05, 2024	184.04	184.04	183.12	183.75	3,073	-1.35(-0.73%)
Feb 02, 2024	183.24	185.17	183.10	185.11	5,518	+1.53(+0.83%)

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.