Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 172.42 172.51 171.82 171.82 4,408 +0.07(+0.04%)
Aug 30, 2023 171.16 172.01 170.97 171.75 3,974 +0.65(+0.38%)
Aug 29, 2023 169.82 171.13 169.82 171.10 10,114 +2.47(+1.46%)
Aug 28, 2023 168.81 168.87 168.19 168.63 23,503 +1.20(+0.72%)
Aug 25, 2023 167.14 167.93 165.88 167.43 8,375 +0.83(+0.50%)
Aug 24, 2023 168.49 168.79 166.60 166.60 14,743 -1.82(-1.08%)
Aug 23, 2023 167.12 168.75 167.12 168.42 24,266 +1.65(+0.99%)
Aug 22, 2023 168.43 168.43 166.64 166.77 12,857 -0.67(-0.40%)
Aug 21, 2023 166.66 167.79 166.24 167.44 6,063 +0.84(+0.50%)
Aug 18, 2023 166.52 166.93 166.22 166.60 11,295 -0.11(-0.06%)
Aug 17, 2023 168.14 168.14 166.50 166.71 11,229 -1.14(-0.68%)
Aug 16, 2023 169.68 169.68 167.85 167.85 17,319 -1.64(-0.97%)
Aug 15, 2023 170.23 170.24 169.19 169.49 9,625 -1.96(-1.14%)
Aug 14, 2023 170.81 171.45 170.81 171.45 1,401 +0.41(+0.24%)
Aug 11, 2023 170.47 171.32 170.47 171.04 4,713 -0.07(-0.04%)
Aug 10, 2023 173.05 173.05 170.65 171.11 18,358 -0.14(-0.08%)
Aug 09, 2023 172.24 172.24 171.06 171.25 10,469 -1.29(-0.75%)
Aug 08, 2023 172.37 172.62 170.97 172.54 2,994 -0.88(-0.51%)
Aug 07, 2023 172.93 173.42 172.66 173.42 3,251 +1.40(+0.81%)
Aug 04, 2023 173.23 173.55 172.01 172.02 3,730 -0.78(-0.45%)
Aug 03, 2023 172.21 173.27 171.98 172.80 3,940 -0.33(-0.19%)
Aug 02, 2023 173.56 173.56 172.91 173.13 7,323 -2.37(-1.35%)
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.