$83.85 +1.91 (%) FlexShares Tr Shs FlexShares Morningstar US Market Factors Tilt Index Fund - NYSEARCA

Aug. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TILT historical data

Date Open High Low Close Volume
8/26/201581.0081.9480.1481.9426,612
8/25/201581.8082.2979.9779.9846,856
8/24/201578.6482.9577.7481.3678,123
8/21/201585.7785.7783.7783.7721,351
8/20/201587.2487.2486.0686.064,872
8/19/201588.2488.2487.5988.096,284
8/18/201588.8388.8488.6388.743,324
8/17/201588.1388.9888.1388.962,960
8/14/201588.0888.4788.0888.463,145
8/13/201588.7788.7787.9388.054,964
8/12/201586.9188.1586.9188.1511,014
8/11/201588.2988.3287.8388.1717,743
8/10/201588.7688.9588.7488.868,533
8/7/201587.8887.9187.5587.573,939
8/6/201588.6388.6387.7088.085,734
8/5/201589.1689.4088.6488.8011,847
8/4/201588.6788.9188.3988.5020,696
8/3/201588.9288.9288.3788.518,405
7/31/201589.3189.3388.9488.942,364
7/30/201588.7089.1188.4389.1124,103
7/29/201588.6488.7888.6288.684,885
7/28/201587.6888.3087.3588.2316,434
7/27/201587.4587.5387.1787.267,979
7/24/201588.7888.8187.8887.9210,783
7/23/201589.5389.5588.7788.88100,463
7/22/201589.5189.5689.3689.462,917
7/21/201589.8189.8589.4589.5839,653
7/20/201589.9790.1689.8490.095,963
7/17/201590.2990.2989.9190.1530,429
7/16/201590.2490.3590.1790.3220,252
7/15/201590.0090.0889.5489.7217,280
7/14/201589.5390.0789.5389.9720,841
7/13/201589.3289.5889.2989.5513,098
7/10/201588.5088.6988.3688.6911,672
7/9/201588.3088.5087.5887.655,804
7/8/201588.0588.3787.3287.4311,861
7/7/201587.5388.7887.3488.788,240
7/6/201588.1388.6388.0688.3933,359
7/2/201589.1089.1088.6088.627,698
7/1/201589.2088.9888.5988.797,541
6/30/201588.7188.7688.2788.566,693
6/29/201589.4089.5888.3188.4115,937
6/26/201590.2690.2890.0390.1911,524
6/25/201590.4190.8490.2190.2211,267
6/24/201591.1091.1390.5590.557,481
6/23/201591.1491.2790.9991.203,709
6/22/201590.9191.2690.9091.0812,446
6/19/201590.5790.7090.5390.539,221
6/18/201590.5590.8890.5590.852,450
6/17/201590.2990.2989.6989.996,058
6/16/201589.4289.9889.4289.884,231
6/15/201589.1189.5589.0789.379,725
6/12/201590.0390.0389.7189.8123,355
6/11/201590.2890.4090.2090.2911,177
6/10/201589.4790.2789.4790.205,055
6/9/201589.3189.3188.7189.058,515
6/8/201589.4989.4989.1489.298,249
6/5/201589.4089.6689.3889.612,546
6/4/201589.9890.0089.4689.4611,914
6/3/201590.0490.5390.0490.325,883
6/2/201589.3990.2589.3989.9321,181
6/1/201589.8790.1089.5289.837,413
5/29/201590.1590.1589.5389.698,684
5/28/201590.1890.1989.8790.1925,905
5/27/201589.6990.2989.6990.2916,842
5/26/201589.9889.9889.3989.496,609
5/22/201590.7290.8090.5490.584,613
5/21/201590.7290.8090.6090.765,264
5/20/201590.8790.8790.3890.788,711
5/19/201590.9290.9290.4790.627,277
5/18/201590.1690.6690.1690.665,623
5/15/201590.0890.1889.9690.1812,460
5/14/201589.7490.0989.7490.092,500
5/13/201589.6189.7489.2289.3516,726
5/12/201588.6889.3988.6889.3512,269
5/11/201589.8989.9289.4789.475,054
5/8/201589.4789.8189.4789.775,694
5/7/201588.4788.9288.1988.783,505
5/6/201589.2089.2088.0388.0612,309
5/5/201589.6389.7288.5788.6313,434
5/4/201590.0090.0089.6389.766,611
5/1/201589.0689.4988.9789.4053,686
4/30/201589.2389.2388.5288.608,903
4/29/201589.8790.0089.6789.743,719
4/28/201589.4290.1889.3790.144,298
4/27/201590.5090.6989.6389.737,474
4/24/201590.3490.3490.2290.285,487
4/23/201589.9590.4889.9590.369,471
4/22/201589.4190.0689.4190.053,645
4/21/201589.9389.9689.7489.784,478
4/20/201589.7789.9789.6989.876,599
4/17/201589.5189.5188.8489.0610,464
4/16/201590.2290.4790.0790.268,427
4/15/201590.0090.4190.0090.327,946
4/14/201589.7489.7789.3189.7710,429
4/13/201589.8990.1089.7189.718,816
4/10/201589.8089.9089.7589.907,253
4/9/201589.3589.4289.0289.425,412
4/8/201589.1989.3589.1089.1929,589
4/7/201589.4589.5589.1789.177,518
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!