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 (%)
Feb 28, 2014	74.99	75.38	74.71	74.89	155,231	+0.00(+0.00%)
Feb 27, 2014	74.62	74.89	74.43	74.89	19,468	+0.31(+0.42%)
Feb 26, 2014	74.69	74.86	74.48	74.58	10,567	+0.31(+0.42%)
Feb 25, 2014	74.29	74.67	74.24	74.27	19,755	-0.31(-0.42%)
Feb 24, 2014	74.55	74.78	73.99	74.58	62,163	+0.59(+0.79%)
Feb 21, 2014	74.10	74.16	73.92	73.99	15,774	+0.11(+0.15%)
Feb 20, 2014	73.50	73.93	73.30	73.88	48,197	+0.56(+0.77%)
Feb 19, 2014	73.88	74.07	73.32	73.32	31,091	-0.64(-0.87%)
Feb 18, 2014	73.66	73.97	73.59	73.96	25,414	+0.45(+0.61%)
Feb 14, 2014	73.16	73.51	73.51	73.51	19,793	+0.32(+0.44%)
Feb 13, 2014	72.18	73.25	72.18	73.19	101,493	+0.69(+0.95%)
Feb 12, 2014	72.34	72.86	72.34	72.50	35,238	+0.07(+0.10%)
Feb 11, 2014	71.61	72.43	71.61	72.43	27,178	+0.75(+1.05%)
Feb 10, 2014	71.85	71.85	71.38	71.67	24,702	+0.14(+0.19%)
Feb 07, 2014	70.84	71.54	70.84	71.54	21,860	+0.84(+1.18%)
Feb 06, 2014	70.24	70.72	70.24	70.70	28,520	+0.80(+1.14%)
Feb 05, 2014	69.52	70.04	69.52	69.90	29,065	-0.30(-0.43%)
Feb 04, 2014	69.80	70.40	69.80	70.20	38,502	+0.53(+0.77%)

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.