Indicators

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

198.90 +0.13 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	54.29	54.57	54.27	54.57	6,941	-0.10(-0.18%)
Sep 27, 2012	54.23	54.76	54.23	54.67	3,734	+0.49(+0.91%)
Sep 26, 2012	54.37	54.37	54.13	54.17	3,888	-0.35(-0.63%)
Sep 25, 2012	55.42	55.42	54.51	54.52	3,075	-0.63(-1.14%)
Sep 24, 2012	55.15	55.24	55.15	55.15	5,568	-0.30(-0.54%)
Sep 21, 2012	55.59	55.59	55.45	55.45	6,136	+0.19(+0.35%)
Sep 20, 2012	55.04	55.26	55.04	55.26	5,326	-0.26(-0.48%)
Sep 19, 2012	55.58	55.62	55.46	55.52	22,945	+0.16(+0.30%)
Sep 18, 2012	55.69	55.69	55.36	55.36	457	-0.11(-0.20%)
Sep 17, 2012	55.63	55.63	55.37	55.47	8,879	-0.27(-0.49%)
Sep 14, 2012	56.00	56.00	55.74	55.74	1,537	+0.23(+0.41%)
Sep 13, 2012	54.67	55.51	54.67	55.51	4,409	+0.94(+1.72%)
Sep 12, 2012	54.57	54.72	54.57	54.57	11,559	+0.05(+0.10%)
Sep 11, 2012	54.42	54.62	54.42	54.52	16,985	+0.16(+0.30%)
Sep 10, 2012	54.46	54.46	54.36	54.36	3,058	-0.17(-0.32%)
Sep 07, 2012	54.57	54.58	54.48	54.53	18,099	+0.26(+0.49%)
Sep 06, 2012	54.27	54.27	54.27	54.27	4,503	+0.99(+1.86%)
Sep 05, 2012	53.27	53.27	53.27	53.27	988	-0.05(-0.09%)

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.