Indicators

Mstar US Mkt Factors Tilt ETF Flexshares (NY: TILT )

191.04 +1.63 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	198.37	198.39	197.96	198.39	19,467	+0.60(+0.30%)
Mar 27, 2024	195.69	197.79	195.69	197.79	3,891	+2.45(+1.25%)
Mar 26, 2024	196.35	196.35	195.21	195.34	15,575	-0.39(-0.20%)
Mar 25, 2024	195.96	196.22	195.73	195.73	4,898	-0.46(-0.23%)
Mar 22, 2024	196.39	196.42	195.97	196.19	1,939	-0.86(-0.44%)
Mar 21, 2024	197.58	197.58	196.99	197.05	15,726	+1.38(+0.70%)
Mar 20, 2024	193.58	195.83	193.44	195.67	7,632	+2.14(+1.11%)
Mar 19, 2024	191.90	193.54	191.87	193.53	26,720	+1.17(+0.61%)
Mar 18, 2024	192.47	193.01	192.28	192.36	21,241	+0.76(+0.40%)
Mar 15, 2024	191.47	192.33	191.10	191.60	29,441	-0.89(-0.46%)
Mar 14, 2024	193.57	193.57	191.84	192.49	92,692	-1.51(-0.78%)
Mar 13, 2024	194.19	194.57	193.58	194.00	15,637	-0.15(-0.08%)
Mar 12, 2024	193.07	194.15	192.98	194.15	3,876	+1.57(+0.82%)
Mar 11, 2024	192.52	192.78	192.28	192.58	4,837	-0.42(-0.22%)
Mar 08, 2024	195.16	195.16	192.99	193.00	15,465	-0.79(-0.41%)
Mar 07, 2024	193.40	194.00	193.26	193.79	26,465	+1.86(+0.97%)
Mar 06, 2024	191.95	192.51	191.53	191.93	8,038	+0.86(+0.45%)
Mar 05, 2024	190.91	191.99	190.64	191.07	26,917	-1.46(-0.76%)
Mar 04, 2024	192.16	193.02	192.16	192.53	7,266	-0.37(-0.19%)

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.