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 )

212.40 +0.51 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2020 88.10 89.27 86.87 87.58 68,563 -1.16(-1.31%)
Mar 30, 2020 86.74 88.74 86.34 88.74 45,127 +2.29(+2.65%)
Mar 27, 2020 86.19 88.98 85.92 86.45 103,903 -2.86(-3.21%)
Mar 26, 2020 85.41 89.90 84.93 89.31 122,309 +5.06(+6.01%)
Mar 25, 2020 83.18 87.51 81.73 84.25 148,615 +1.57(+1.90%)
Mar 24, 2020 80.24 82.79 79.95 82.68 94,531 +7.49(+9.96%)
Mar 23, 2020 77.45 77.50 73.98 75.19 75,074 -2.99(-3.82%)
Mar 20, 2020 82.55 83.41 78.18 78.18 171,078 -3.29(-4.04%)
Mar 19, 2020 79.06 82.99 77.61 81.47 154,393 +2.02(+2.55%)
Mar 18, 2020 80.38 83.94 76.34 79.45 105,187 -6.24(-7.28%)
Mar 17, 2020 82.30 86.22 81.46 85.69 116,906 +4.38(+5.39%)
Mar 16, 2020 82.89 87.40 81.31 81.31 125,618 -10.31(-11.25%)
Mar 13, 2020 90.11 91.61 86.01 91.61 233,828 +6.14(+7.18%)
Mar 12, 2020 87.84 88.91 85.47 85.47 69,220 -9.55(-10.05%)
Mar 11, 2020 97.42 97.59 94.60 95.02 60,860 -5.37(-5.35%)
Mar 10, 2020 99.98 100.40 95.55 100.40 32,984 +4.38(+4.56%)
Mar 09, 2020 96.08 99.54 96.01 96.01 37,791 -9.33(-8.85%)
Mar 06, 2020 103.88 105.74 103.21 105.34 10,915 -2.11(-1.97%)
Mar 05, 2020 108.59 109.39 106.66 107.45 47,438 -3.90(-3.50%)
Mar 04, 2020 109.71 111.35 108.64 111.35 6,089 +3.90(+3.63%)
Mar 03, 2020 109.96 111.40 106.56 107.45 13,410 -2.83(-2.57%)
Mar 02, 2020 106.99 110.28 105.62 110.28 39,551 +4.00(+3.76%)
Feb 28, 2020 104.63 106.28 103.42 106.28 38,204 -0.74(-0.69%)
Feb 27, 2020 109.32 111.37 107.02 107.02 18,438 -4.78(-4.28%)
Feb 26, 2020 113.56 114.26 111.80 111.81 72,390 -1.13(-1.00%)
Feb 25, 2020 116.80 116.80 112.69 112.94 28,989 -3.92(-3.35%)
Feb 24, 2020 116.74 117.49 116.60 116.85 11,301 -3.84(-3.18%)
Feb 21, 2020 121.81 121.81 120.55 120.69 23,115 -1.38(-1.13%)
Feb 20, 2020 122.09 122.45 121.35 122.08 25,057 -0.10(-0.08%)
Feb 19, 2020 121.96 122.40 121.95 122.17 26,159 +0.70(+0.58%)
Feb 18, 2020 121.67 121.71 120.97 121.47 18,088 -0.42(-0.34%)
Feb 14, 2020 121.94 122.04 121.50 121.89 37,455 -0.02(-0.02%)
Feb 13, 2020 121.23 122.13 121.23 121.91 13,108 -0.05(-0.04%)
Feb 12, 2020 121.84 121.95 121.69 121.95 9,889 +0.87(+0.72%)
Feb 11, 2020 121.09 121.67 120.96 121.09 24,716 +0.56(+0.47%)
Feb 10, 2020 119.79 120.53 119.79 120.53 33,364 +0.60(+0.50%)
Feb 07, 2020 120.08 120.40 119.77 119.93 37,776 -0.95(-0.79%)
Feb 06, 2020 121.19 121.19 120.79 120.88 7,151 +0.13(+0.11%)
Feb 05, 2020 120.18 120.86 120.14 120.75 9,277 +1.61(+1.36%)
Feb 04, 2020 118.95 119.55 118.95 119.14 5,132 +1.72(+1.46%)
Feb 03, 2020 117.77 117.93 117.39 117.42 8,899 +0.80(+0.69%)
Jan 31, 2020 118.03 118.03 116.23 116.62 20,332 -2.10(-1.77%)
Jan 30, 2020 117.67 118.84 117.48 118.72 10,929 +0.20(+0.17%)
Jan 29, 2020 119.16 119.16 118.52 118.52 4,718 -0.33(-0.28%)
Jan 28, 2020 118.23 119.06 118.23 118.84 18,377 +1.17(+1.00%)
Jan 27, 2020 117.43 118.10 117.43 117.67 49,199 -1.83(-1.54%)
Jan 24, 2020 120.76 120.76 118.94 119.51 18,192 -1.35(-1.11%)
Jan 23, 2020 120.05 120.86 119.84 120.85 9,611 +0.02(+0.02%)
Jan 22, 2020 121.27 121.27 120.78 120.83 15,768 +0.04(+0.03%)
Jan 21, 2020 120.94 121.16 120.76 120.79 11,436 -0.59(-0.49%)
Jan 17, 2020 121.60 121.60 121.25 121.38 11,129 +0.16(+0.13%)
Jan 16, 2020 120.82 121.23 120.82 121.23 10,112 +1.13(+0.94%)
Jan 15, 2020 119.81 120.44 119.81 120.10 9,613 +0.13(+0.11%)
Jan 14, 2020 119.81 120.45 119.81 119.97 9,910 +0.06(+0.05%)
Jan 13, 2020 119.52 119.91 119.23 119.91 16,696 +0.74(+0.62%)
Jan 10, 2020 119.82 119.82 119.14 119.16 6,741 -0.41(-0.34%)
Jan 09, 2020 119.62 119.65 119.42 119.57 6,963 +0.52(+0.44%)
Jan 08, 2020 118.87 119.39 118.86 119.05 27,750 +0.33(+0.28%)
Jan 07, 2020 119.01 119.01 118.63 118.72 13,564 -0.28(-0.24%)
Jan 06, 2020 118.29 119.00 118.16 119.00 21,847 +0.15(+0.13%)
Jan 03, 2020 118.26 119.05 118.26 118.85 79,619 -0.55(-0.46%)
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.