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 (%)
Dec 30, 2011	47.50	47.53	47.35	47.44	28,446	+0.09(+0.19%)
Dec 29, 2011	47.35	47.35	47.35	47.35	4,393	+0.36(+0.78%)
Dec 28, 2011	48.48	48.48	46.94	46.98	14,964	-0.92(-1.92%)
Dec 27, 2011	48.10	48.10	47.65	47.90	3,075	+0.26(+0.54%)
Dec 23, 2011	47.66	47.66	47.65	47.65	41,576	+0.45(+0.95%)
Dec 21, 2011	46.57	47.20	46.33	47.20	35,290	+0.36(+0.76%)
Dec 20, 2011	46.77	46.84	46.77	46.84	17,023	+1.48(+3.27%)
Dec 19, 2011	46.97	46.97	45.24	45.36	17,311	-0.57(-1.25%)
Dec 16, 2011	45.99	46.02	45.90	45.93	13,487	+0.24(+0.52%)
Dec 15, 2011	45.75	45.75	45.70	45.70	28,583	+0.16(+0.36%)
Dec 14, 2011	45.53	45.53	45.53	45.53	5,260	-0.37(-0.81%)
Dec 13, 2011	46.94	46.94	45.91	45.91	11,658	-0.66(-1.41%)
Dec 12, 2011	46.41	46.56	46.39	46.56	9,055	-0.90(-1.90%)
Dec 09, 2011	47.14	47.46	47.11	47.46	41,450	+1.03(+2.22%)
Dec 08, 2011	46.44	47.65	46.44	46.44	13,069	-1.21(-2.54%)
Dec 07, 2011	47.68	47.68	47.65	47.65	16,859	+0.04(+0.08%)
Dec 06, 2011	47.61	47.61	47.61	47.61	13,069	+0.42(+0.89%)
Dec 05, 2011	47.19	47.19	47.19	47.19	7,278	+0.23(+0.48%)
Dec 02, 2011	46.96	46.96	46.96	46.96	6,040	-0.15(-0.31%)

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.