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 (%)
May 29, 2020	110.72	111.90	110.25	111.86	16,300	+0.21(+0.19%)
May 28, 2020	113.07	113.53	111.65	111.65	8,372	-1.03(-0.91%)
May 27, 2020	111.93	112.73	110.78	112.68	7,399	+2.45(+2.22%)
May 26, 2020	110.64	111.03	110.20	110.23	17,011	+2.27(+2.10%)
May 22, 2020	107.53	107.96	107.04	107.96	16,500	+0.22(+0.20%)
May 21, 2020	108.37	108.37	107.15	107.74	24,437	-0.41(-0.38%)
May 20, 2020	107.57	108.54	107.56	108.15	32,522	+2.08(+1.96%)
May 19, 2020	107.39	107.75	106.05	106.07	38,931	-1.40(-1.30%)
May 18, 2020	105.69	107.88	105.69	107.47	97,809	+4.60(+4.47%)
May 15, 2020	101.44	103.03	101.44	102.87	57,500	+0.42(+0.41%)
May 14, 2020	99.73	102.45	98.61	102.45	35,409	+1.19(+1.18%)
May 13, 2020	103.17	103.18	100.43	101.26	51,866	-2.66(-2.56%)
May 12, 2020	106.78	106.80	103.92	103.92	42,430	-2.51(-2.36%)
May 11, 2020	105.76	106.93	105.54	106.43	100,373	-0.30(-0.28%)
May 08, 2020	106.00	106.86	105.73	106.73	29,200	+2.51(+2.41%)
May 07, 2020	104.32	105.24	104.17	104.22	30,401	+1.36(+1.32%)
May 06, 2020	104.67	104.67	102.86	102.86	31,112	-1.05(-1.01%)
May 05, 2020	104.31	105.30	103.85	103.91	36,133	+0.92(+0.89%)
May 04, 2020	102.28	103.05	101.69	102.99	43,503	+0.26(+0.26%)

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.