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 (%)
Sep 29, 2017	103.11	103.34	103.11	103.25	19,231	+0.37(+0.36%)
Sep 28, 2017	103.21	103.21	102.63	102.87	7,518	+0.01(+0.01%)
Sep 27, 2017	102.41	102.96	102.23	102.86	8,331	+0.70(+0.69%)
Sep 26, 2017	102.02	102.33	102.02	102.16	5,576	+0.30(+0.30%)
Sep 25, 2017	102.43	102.43	101.57	101.86	9,888	-0.16(-0.15%)
Sep 22, 2017	101.56	102.01	101.56	102.01	8,130	+0.21(+0.21%)
Sep 21, 2017	101.88	101.97	101.80	101.80	7,124	-0.23(-0.23%)
Sep 20, 2017	101.88	102.05	101.77	102.03	9,098	+0.28(+0.28%)
Sep 19, 2017	101.95	101.95	101.64	101.75	8,671	+0.10(+0.10%)
Sep 18, 2017	101.62	101.80	101.53	101.65	18,014	+0.38(+0.37%)
Sep 15, 2017	101.02	101.32	101.02	101.27	8,759	+0.48(+0.47%)
Sep 14, 2017	101.06	101.19	100.80	100.80	28,528	-0.39(-0.39%)
Sep 13, 2017	100.88	101.24	100.88	101.19	11,805	+0.22(+0.21%)
Sep 12, 2017	100.60	101.05	100.60	100.97	49,114	+0.55(+0.54%)
Sep 11, 2017	100.34	100.53	100.34	100.43	16,706	+1.12(+1.13%)
Sep 08, 2017	99.11	99.46	99.11	99.31	5,564	+0.05(+0.05%)
Sep 07, 2017	99.54	99.54	99.15	99.26	8,869	-0.28(-0.28%)
Sep 06, 2017	99.54	99.69	99.30	99.54	22,014	+0.28(+0.28%)
Sep 05, 2017	100.35	100.35	99.01	99.26	9,104	-1.14(-1.13%)

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.