Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

210.93 -0.92 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 170.13 170.49 168.23 168.23 6,634 -2.25(-1.32%)
Mar 30, 2022 171.85 171.85 170.00 170.48 10,631 -1.64(-0.95%)
Mar 29, 2022 171.26 172.20 170.80 172.12 10,295 +2.72(+1.60%)
Mar 28, 2022 168.50 169.41 167.67 169.41 3,188 +0.46(+0.27%)
Mar 25, 2022 168.47 168.95 167.85 168.95 14,049 +0.97(+0.58%)
Mar 24, 2022 166.75 168.05 166.15 167.98 13,433 +2.10(+1.26%)
Mar 23, 2022 167.25 167.45 165.88 165.88 11,773 -2.21(-1.32%)
Mar 22, 2022 167.15 168.14 167.15 168.09 5,371 +1.70(+1.02%)
Mar 21, 2022 167.19 167.19 165.51 166.40 22,885 -0.29(-0.17%)
Mar 18, 2022 164.52 166.68 164.48 166.68 5,016 +1.73(+1.05%)
Mar 17, 2022 162.22 164.95 162.22 164.95 10,261 +2.03(+1.25%)
Mar 16, 2022 160.99 162.91 159.18 162.91 16,418 +3.84(+2.41%)
Mar 15, 2022 157.21 159.07 156.94 159.07 24,059 +2.77(+1.77%)
Mar 14, 2022 157.36 158.40 156.14 156.30 7,804 -1.49(-0.94%)
Mar 11, 2022 159.44 159.44 157.79 157.79 11,023 -1.96(-1.23%)
Mar 10, 2022 158.46 159.75 158.15 159.75 16,258 -0.25(-0.16%)
Mar 09, 2022 158.88 160.79 158.88 160.00 9,142 +3.78(+2.42%)
Mar 08, 2022 156.19 159.03 156.19 156.22 4,109 -0.48(-0.31%)
Mar 07, 2022 161.02 161.02 156.60 156.71 20,547 -4.73(-2.93%)
Mar 04, 2022 162.06 162.06 160.12 161.44 21,959 -1.68(-1.03%)
Mar 03, 2022 162.73 163.32 162.42 163.12 8,800 -1.32(-0.81%)
Mar 02, 2022 162.35 164.82 161.99 164.45 29,405 +3.69(+2.30%)
Mar 01, 2022 163.58 164.05 160.18 160.75 43,460 -2.88(-1.76%)
Feb 28, 2022 162.76 164.03 161.66 163.63 12,976 -0.00(-0.00%)
Feb 25, 2022 160.86 163.64 161.51 163.64 28,154 +3.66(+2.29%)
Feb 24, 2022 154.49 160.03 154.49 159.97 30,657 +2.38(+1.51%)
Feb 23, 2022 160.61 160.61 157.57 157.60 3,971 -2.97(-1.85%)
Feb 22, 2022 161.30 161.30 159.48 160.57 3,176 -1.76(-1.09%)
Feb 18, 2022 162.34 0 -1.25(-0.77%)
Feb 17, 2022 164.93 165.06 163.59 163.59 3,867 -3.59(-2.15%)
Feb 16, 2022 166.39 167.53 165.76 167.18 20,348 +0.38(+0.23%)
Feb 15, 2022 165.84 166.83 165.72 166.80 8,937 +2.95(+1.80%)
Feb 14, 2022 164.25 164.38 162.80 163.85 12,265 -0.76(-0.46%)
Feb 11, 2022 167.51 167.80 164.17 164.61 4,365 -2.76(-1.65%)
Feb 10, 2022 168.28 170.50 166.54 167.37 8,009 -2.40(-1.41%)
Feb 09, 2022 169.78 169.86 169.40 169.77 5,226 +2.22(+1.32%)
Feb 08, 2022 165.83 167.55 165.83 167.55 4,440 +2.17(+1.31%)
Feb 07, 2022 166.13 166.64 165.38 165.38 3,715 -0.44(-0.26%)
Feb 04, 2022 164.53 166.84 163.99 165.82 3,774 +0.80(+0.48%)
Feb 03, 2022 166.61 165.03 165.03 2,092 -3.72(-2.20%)
Feb 02, 2022 167.95 168.56 167.63 168.74 7,889 +0.81(+0.48%)
Feb 01, 2022 166.61 167.94 166.61 167.94 8,816 +1.66(+1.00%)
Jan 31, 2022 162.89 166.28 166.28 14,083 +3.35(+2.06%)
Jan 28, 2022 158.76 162.92 158.38 162.92 8,525 +3.22(+2.02%)
Jan 27, 2022 162.41 163.54 159.42 159.70 8,012 -1.22(-0.76%)
Jan 26, 2022 164.94 165.00 160.37 160.92 10,556 -0.88(-0.55%)
Jan 25, 2022 161.43 162.88 160.26 161.81 10,994 -1.58(-0.97%)
Jan 24, 2022 158.20 163.63 157.00 163.38 29,033 +0.94(+0.58%)
Jan 21, 2022 163.40 165.84 162.31 162.45 9,379 -3.09(-1.87%)
Jan 20, 2022 168.38 170.43 165.54 165.54 7,839 -2.29(-1.36%)
Jan 19, 2022 170.96 170.96 167.83 167.83 13,604 -1.92(-1.13%)
Jan 18, 2022 171.28 171.28 169.76 169.76 11,359 -3.46(-2.00%)
Jan 14, 2022 173.22 0 +0.24(+0.14%)
Jan 13, 2022 175.40 175.57 172.98 172.98 8,518 -2.02(-1.15%)
Jan 12, 2022 174.87 175.05 174.19 175.00 2,791 +0.25(+0.14%)
Jan 11, 2022 173.55 174.75 172.14 174.75 7,429 +1.75(+1.01%)
Jan 10, 2022 172.63 173.00 170.33 173.00 6,893 -0.49(-0.28%)
Jan 07, 2022 173.92 174.59 172.94 173.49 5,432 -0.58(-0.33%)
Jan 06, 2022 173.50 174.85 173.50 174.06 11,422 +0.24(+0.14%)
Jan 05, 2022 177.21 177.30 173.72 173.82 10,052 -3.66(-2.06%)
Jan 04, 2022 177.91 177.91 176.75 177.48 13,371 +0.62(+0.35%)
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.