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

211.00 -3.62 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 112.22 112.22 110.49 111.93 12,862 +0.05(+0.04%)
Jul 30, 2020 111.19 112.04 110.54 111.88 23,048 -0.60(-0.53%)
Jul 29, 2020 111.09 112.72 111.09 112.48 18,693 +1.76(+1.59%)
Jul 28, 2020 110.93 111.55 110.72 110.72 14,102 -0.70(-0.63%)
Jul 27, 2020 111.04 111.43 110.43 111.41 13,706 +0.66(+0.59%)
Jul 24, 2020 111.13 111.13 110.47 110.75 12,862 -0.94(-0.84%)
Jul 23, 2020 112.56 112.91 111.31 111.70 9,785 -0.74(-0.66%)
Jul 22, 2020 111.87 112.45 111.65 112.44 65,586 +0.60(+0.54%)
Jul 21, 2020 111.72 112.45 111.68 111.84 52,968 +0.88(+0.79%)
Jul 20, 2020 110.69 111.09 110.05 110.96 42,070 +0.35(+0.31%)
Jul 17, 2020 110.74 111.09 110.23 110.61 63,672 -0.02(-0.02%)
Jul 16, 2020 110.13 110.83 109.86 110.63 47,873 -0.40(-0.36%)
Jul 15, 2020 110.25 111.18 109.94 111.04 40,335 +2.17(+2.00%)
Jul 14, 2020 106.91 108.86 106.55 108.86 24,540 +1.53(+1.43%)
Jul 13, 2020 109.09 110.09 107.33 107.33 23,559 -0.83(-0.77%)
Jul 10, 2020 106.63 108.27 106.40 108.16 61,759 +1.58(+1.48%)
Jul 09, 2020 108.29 108.29 105.70 106.58 14,529 -1.36(-1.26%)
Jul 08, 2020 107.27 108.06 106.62 107.94 189,457 +0.74(+0.69%)
Jul 07, 2020 107.93 108.49 107.20 107.20 23,533 -1.53(-1.41%)
Jul 06, 2020 108.84 109.36 108.29 108.73 45,216 +1.52(+1.42%)
Jul 02, 2020 108.20 108.76 107.03 107.21 18,814 +0.53(+0.49%)
Jul 01, 2020 106.91 107.28 106.46 106.68 18,969 -0.12(-0.12%)
Jun 30, 2020 105.67 107.04 105.32 106.80 30,835 +1.48(+1.40%)
Jun 29, 2020 103.56 105.33 103.14 105.33 16,319 +2.20(+2.14%)
Jun 26, 2020 105.22 105.22 102.96 103.12 19,877 -2.79(-2.64%)
Jun 25, 2020 104.22 106.00 104.22 105.92 13,153 +1.34(+1.28%)
Jun 24, 2020 107.12 107.12 104.32 104.58 10,361 -3.44(-3.19%)
Jun 23, 2020 108.90 108.90 108.03 108.03 28,617 +0.36(+0.33%)
Jun 22, 2020 106.65 107.73 106.54 107.67 22,108 +0.52(+0.48%)
Jun 19, 2020 109.19 109.19 106.55 107.15 11,586 -0.62(-0.58%)
Jun 18, 2020 106.89 108.26 106.86 107.78 174,224 -0.08(-0.07%)
Jun 17, 2020 108.93 108.93 107.81 107.86 19,397 -0.82(-0.76%)
Jun 16, 2020 109.74 109.97 107.45 108.68 160,923 +2.14(+2.01%)
Jun 15, 2020 103.26 106.93 102.95 106.53 114,446 +1.18(+1.12%)
Jun 12, 2020 106.67 106.67 103.66 105.36 17,193 +1.84(+1.78%)
Jun 11, 2020 107.52 107.52 103.51 103.51 46,183 -7.40(-6.67%)
Jun 10, 2020 112.93 112.93 110.86 110.91 20,812 -1.74(-1.55%)
Jun 09, 2020 112.97 113.33 112.60 112.65 66,359 -1.60(-1.40%)
Jun 08, 2020 113.23 114.26 112.83 114.25 24,842 +2.17(+1.94%)
Jun 05, 2020 112.12 113.00 111.73 112.08 67,278 +3.34(+3.07%)
Jun 04, 2020 108.29 109.00 108.16 108.73 26,667 +0.22(+0.21%)
Jun 03, 2020 107.67 108.71 107.67 108.51 37,526 +2.13(+2.01%)
Jun 02, 2020 105.80 106.38 105.72 106.38 22,087 +0.94(+0.89%)
Jun 01, 2020 105.06 105.61 105.05 105.43 8,550 +0.69(+0.66%)
May 29, 2020 103.68 104.78 103.24 104.75 17,407 +0.20(+0.19%)
May 28, 2020 105.88 106.31 104.55 104.55 8,940 -0.96(-0.91%)
May 27, 2020 104.81 105.56 103.73 105.51 7,901 +2.29(+2.22%)
May 26, 2020 103.60 103.97 103.19 103.22 18,166 +2.13(+2.10%)
May 22, 2020 100.69 101.09 100.23 101.09 17,620 +0.21(+0.20%)
May 21, 2020 101.48 101.48 100.34 100.89 26,096 -0.38(-0.38%)
May 20, 2020 100.73 101.64 100.72 101.27 34,730 +1.95(+1.96%)
May 19, 2020 100.56 100.90 99.31 99.32 41,574 -1.31(-1.30%)
May 18, 2020 98.97 101.02 98.97 100.63 104,451 +4.30(+4.47%)
May 15, 2020 94.99 96.48 94.99 96.33 61,405 +0.40(+0.41%)
May 14, 2020 93.39 95.93 92.34 95.93 37,813 +1.11(+1.18%)
May 13, 2020 96.61 96.62 94.04 94.82 55,388 -2.49(-2.56%)
May 12, 2020 99.99 100.01 97.31 97.31 45,311 -2.35(-2.36%)
May 11, 2020 99.03 100.13 98.83 99.66 107,189 -0.28(-0.28%)
May 08, 2020 99.26 100.06 99.01 99.94 31,183 +2.35(+2.41%)
May 07, 2020 97.69 98.55 97.55 97.59 32,465 +1.27(+1.32%)
May 06, 2020 98.01 98.01 96.32 96.32 33,224 -0.98(-1.01%)
May 05, 2020 97.68 98.60 97.25 97.30 38,586 +0.86(+0.89%)
May 04, 2020 95.78 96.50 95.22 96.44 46,457 +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.