Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	104.00	105.11	103.56	105.07	17,352	+0.20(+0.19%)
May 28, 2020	106.21	106.64	104.88	104.88	8,912	-0.97(-0.91%)
May 27, 2020	105.14	105.89	104.06	105.84	7,876	+2.30(+2.22%)
May 26, 2020	103.93	104.29	103.52	103.54	18,109	+2.13(+2.10%)
May 22, 2020	101.01	101.41	100.55	101.41	17,565	+0.21(+0.20%)
May 21, 2020	101.80	101.80	100.65	101.20	26,015	-0.39(-0.38%)
May 20, 2020	101.04	101.95	101.04	101.59	34,622	+1.95(+1.96%)
May 19, 2020	100.88	101.21	99.62	99.64	41,445	-1.31(-1.30%)
May 18, 2020	99.28	101.33	99.28	100.95	104,125	+4.32(+4.47%)
May 15, 2020	95.29	96.78	95.29	96.63	61,213	+0.40(+0.41%)
May 14, 2020	93.68	96.23	92.63	96.23	37,695	+1.12(+1.18%)
May 13, 2020	96.91	96.92	94.34	95.12	55,215	-2.50(-2.56%)
May 12, 2020	100.30	100.32	97.62	97.62	45,170	-2.36(-2.36%)
May 11, 2020	99.34	100.44	99.14	99.97	106,855	-0.28(-0.28%)
May 08, 2020	99.57	100.38	99.32	100.25	31,085	+2.36(+2.41%)
May 07, 2020	97.99	98.86	97.85	97.90	32,364	+1.28(+1.32%)
May 06, 2020	98.32	98.32	96.62	96.62	33,121	-0.99(-1.01%)
May 05, 2020	97.98	98.91	97.55	97.61	38,466	+0.86(+0.89%)
May 04, 2020	96.08	96.80	95.52	96.74	46,312	+0.25(+0.25%)

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.