Indicators

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

198.92 +0.02 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	53.45	54.24	52.74	52.97	13,865	-0.38(-0.72%)
Apr 27, 2012	52.84	53.35	52.84	53.35	6,845	+0.21(+0.39%)
Apr 26, 2012	52.84	53.15	52.84	53.15	4,838	+0.54(+1.02%)
Apr 25, 2012	52.47	52.61	52.47	52.61	3,075	+0.90(+1.74%)
Apr 24, 2012	51.99	51.99	51.71	51.71	13,738	+0.19(+0.37%)
Apr 23, 2012	51.48	51.52	51.40	51.52	2,635	-0.71(-1.36%)
Apr 20, 2012	52.23	52.23	52.20	52.23	1,087	+0.25(+0.49%)
Apr 19, 2012	51.98	52.07	51.97	51.97	12,461	-0.35(-0.66%)
Apr 18, 2012	52.32	52.32	52.32	52.32	219	-0.31(-0.59%)
Apr 17, 2012	52.29	52.68	52.29	52.63	5,781	+0.81(+1.56%)
Apr 16, 2012	52.63	52.63	51.53	51.82	2,965	-0.11(-0.21%)
Apr 13, 2012	52.23	52.28	51.88	51.93	14,831	-0.57(-1.09%)
Apr 12, 2012	52.00	52.50	52.00	52.50	14,689	+0.48(+0.93%)
Apr 11, 2012	51.65	52.02	51.48	52.02	2,485	+0.83(+1.62%)
Apr 10, 2012	51.64	51.78	51.10	51.19	9,604	-1.10(-2.11%)
Apr 09, 2012	52.22	52.29	52.22	52.29	768	-0.58(-1.10%)
Apr 05, 2012	52.87	52.87	52.84	52.87	9,967	-0.10(-0.19%)
Apr 04, 2012	53.05	53.05	52.85	52.97	12,236	-0.39(-0.73%)
Apr 03, 2012	54.17	54.17	53.36	53.36	3,332	-0.44(-0.82%)

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.