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, 2015	82.06	82.10	81.79	81.79	5,484	-0.31(-0.37%)
Nov 27, 2015	81.96	82.15	81.96	82.10	8,433	+0.03(+0.03%)
Nov 25, 2015	81.85	82.07	82.07	82.07	9,767	+0.26(+0.32%)
Nov 24, 2015	81.15	81.91	81.15	81.81	8,591	+0.26(+0.32%)
Nov 23, 2015	81.54	81.88	81.39	81.55	11,595	+0.06(+0.08%)
Nov 20, 2015	81.68	81.80	81.48	81.48	12,082	+0.26(+0.32%)
Nov 19, 2015	81.38	81.41	81.17	81.22	17,347	-0.15(-0.18%)
Nov 18, 2015	80.22	81.37	80.22	81.37	13,277	+1.35(+1.68%)
Nov 17, 2015	80.02	80.81	79.96	80.02	7,568	-0.15(-0.19%)
Nov 16, 2015	79.23	80.18	79.10	80.17	28,619	+1.06(+1.34%)
Nov 13, 2015	79.61	79.83	79.11	79.11	9,758	-1.04(-1.30%)
Nov 12, 2015	80.88	80.88	80.15	80.15	9,264	-1.24(-1.52%)
Nov 11, 2015	81.79	81.80	81.32	81.39	5,641	-0.26(-0.32%)
Nov 10, 2015	81.52	81.65	81.52	81.65	2,456	+0.01(+0.01%)
Nov 09, 2015	81.99	81.99	81.24	81.64	18,336	-0.74(-0.89%)
Nov 06, 2015	82.13	82.38	81.71	82.38	24,115	+0.30(+0.36%)
Nov 05, 2015	82.30	82.35	81.95	82.08	10,391	-0.10(-0.12%)
Nov 04, 2015	82.32	82.36	82.04	82.18	4,015	-0.30(-0.37%)
Nov 03, 2015	82.22	82.69	82.22	82.48	5,266	+0.35(+0.43%)

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.