Indicators

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

198.90 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2011	46.44	46.77	46.44	46.77	16,485	+1.96(+4.37%)
Nov 29, 2011	44.97	45.00	44.81	44.81	4,255	+0.36(+0.82%)
Nov 28, 2011	44.45	44.45	44.45	44.45	12,191	+0.72(+1.64%)
Nov 23, 2011	43.86	43.73	43.73	43.73	11,751	-0.97(-2.16%)
Nov 22, 2011	44.91	44.91	44.50	44.70	3,624	-0.35(-0.77%)
Nov 21, 2011	44.92	45.04	44.92	45.04	439	-1.37(-2.96%)
Nov 18, 2011	45.83	46.42	45.82	46.42	7,139	+0.76(+1.66%)
Nov 17, 2011	46.39	46.51	45.65	45.66	3,036	-1.66(-3.50%)
Nov 16, 2011	47.39	47.39	47.32	47.32	5,930	-0.19(-0.40%)
Nov 15, 2011	47.51	47.51	47.51	47.51	3,196	+0.56(+1.18%)
Nov 14, 2011	46.95	46.95	46.95	46.95	2,888	-0.46(-0.98%)
Nov 11, 2011	47.42	47.42	47.42	47.42	439	+0.95(+2.04%)
Nov 10, 2011	46.38	46.76	46.13	46.47	6,226	-1.49(-3.11%)
Nov 08, 2011	47.96	47.96	47.96	47.96	219	+0.52(+1.09%)
Nov 07, 2011	47.35	47.45	47.35	47.45	2,251	+0.20(+0.42%)
Nov 04, 2011	46.98	47.25	46.98	47.25	35,255	+0.68(+1.47%)
Nov 02, 2011	46.12	46.56	46.56	46.56	23,394	+0.86(+1.89%)

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.