$89.77 +0.30 (%) FlexShares Tr Shs FlexShares Morningstar US Market Factors Tilt Index Fund -

Sep. 27, 2016 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TILT historical data

Date Open High Low Close Volume
9/26/201689.8989.8989.3889.478,654
9/23/201690.5390.6590.1790.2123,943
9/22/201690.6290.7990.4490.799,229
9/21/201689.2790.0188.9790.018,574
9/20/201689.3589.3588.9889.036,908
9/19/201689.1489.7389.0289.168,692
9/16/201689.1889.3789.0189.2720,375
9/15/201688.5189.6588.5189.5111,642
9/14/201689.2189.2588.5988.656,604
9/13/201689.4789.4788.5288.768,591
9/12/201688.5090.1788.5090.098,980
9/9/201690.4290.4289.0689.0611,902
9/8/201691.4091.5291.2891.378,366
9/7/201691.3591.5091.1991.508,880
9/6/201691.3891.3890.8591.2027,621
9/2/201690.9791.0490.8691.017,256
9/1/201690.9090.9089.9690.5518,800
8/31/201690.8890.8890.2690.7118,330
8/30/201690.8991.0490.6590.817,500
8/29/201690.3791.0590.3790.855,930
8/26/201690.5891.2189.9490.3624,427
8/25/201690.3490.7090.3490.5120,136
8/24/201690.9691.0390.3890.507,623
8/23/201691.2391.3191.1491.209,327
8/22/201690.6290.8190.5590.654,633
8/19/201690.5090.8590.4790.8099,242
8/18/201690.6390.8690.5190.778,542
8/17/201690.3190.4989.9590.4924,308
8/16/201691.0191.0190.4890.4817,343
8/15/201690.5391.1690.5391.0220,567
8/12/201690.4490.5690.1990.4016,014
8/11/201690.3990.7290.3190.5110,329
8/10/201690.5090.5089.9389.9923,909
8/9/201690.6590.6590.3190.48196,419
8/8/201690.4090.8290.3490.45100,147
8/5/201689.7690.6789.7690.3720,852
8/4/201689.5889.5889.3189.4089,300
8/3/201688.7589.2988.7589.205,072
8/2/201689.3289.3588.4988.8520,458
8/1/201689.7190.0189.4689.6123,153
7/29/201689.6790.0789.6789.808,480
7/28/201689.5189.9489.4389.9420,824
7/27/201689.8290.0289.3889.687,066
7/26/201689.6589.7089.3789.6411,204
7/25/201689.4389.4989.1689.3937,463
7/22/201689.1389.7289.0889.7116,224
7/21/201689.3589.7089.0989.1816,867
7/20/201689.3389.6689.3389.6164,547
7/19/201689.0189.1888.8289.0619,109
7/18/201689.2089.4389.1589.4312,592
7/15/201689.1589.2288.7489.0411,677
7/14/201689.3489.3988.9989.0916,070
7/13/201688.9688.9688.2888.5958,948
7/12/201688.1688.9288.1688.6610,271
7/11/201687.8087.9787.7287.865,613
7/8/201686.8787.3586.8387.237,501
7/7/201685.6486.2885.4285.5312,596
7/6/201684.6885.5684.6885.4214,129
7/5/201685.2885.2884.8985.214,641
7/1/201686.4686.4885.9286.2618,253
6/30/201684.8785.9084.8785.9033,611
6/29/201684.0584.7884.0584.4915,938
6/28/201682.5083.0382.3383.039,370
6/27/201683.5383.5381.2381.4919,598
6/24/201686.3386.3383.8883.8821,552
6/23/201686.6987.1286.6987.0720,133
6/22/201686.1186.3385.6985.966,532
6/21/201685.9086.2285.5685.9111,234
6/20/201685.9986.6185.9986.158,747
6/17/201685.9385.9385.2685.6112,875
6/16/201684.9085.7484.9085.748,709
6/15/201685.6886.1385.5885.588,993
6/14/201685.8785.8785.0685.5014,192
6/13/201686.4886.6385.8885.887,987
6/10/201686.8487.0086.4786.7013,014
6/9/201687.4087.7987.4087.623,145
6/8/201687.7588.0987.6287.9430,313
6/7/201687.5987.9187.5987.8120,759
6/6/201687.2087.5687.1687.379,240
6/3/201687.0687.0686.1086.7429,749
6/2/201686.4686.8686.4486.796,218
6/1/201685.9986.7485.9986.647,625
5/31/201686.6286.6286.1986.4820,465
5/27/201686.1886.3486.0586.272,891
5/26/201686.2686.2685.9185.9820,936
5/25/201685.6886.1885.6886.0831,176
5/24/201685.1185.4685.1185.3111,366
5/23/201684.3184.3984.1484.1510,088
5/20/201683.9084.3283.9084.1815,057
5/19/201683.2483.6483.2083.5521,416
5/18/201683.6084.3583.4183.7613,950
5/17/201684.4284.7483.6483.9315,250
5/16/201684.3184.9084.3184.5713,389
5/13/201684.2284.6483.7083.8014,794
5/12/201685.1285.1484.2484.5315,466
5/11/201685.2485.3384.8084.8713,576
5/10/201685.0285.5984.8885.578,500
5/9/201684.8484.8484.4784.541,915
5/6/201684.0184.6084.0084.428,654
5/5/201684.6284.6284.1284.2511,224
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center