$86.00 -0.08 (%) FlexShares Tr Shs FlexShares Morningstar US Market Factors Tilt Index Fund -

May. 26, 2016 | 01:16 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TILT historical data

Date Open High Low Close Volume
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
5/4/201684.7584.7584.1384.4413,919
5/3/201685.1685.1784.7284.8918,200
5/2/201685.4985.9185.4985.916,491
4/29/201685.8585.8584.8585.0920,844
4/28/201686.6486.9685.8085.8515,723
4/27/201686.4786.9886.3286.9211,887
4/26/201686.1386.5586.1386.558,143
4/25/201686.1186.1185.7585.916,460
4/22/201686.2386.5586.1086.3415,193
4/21/201686.5286.6786.0886.1422,505
4/20/201686.4286.9986.4286.788,560
4/19/201686.6686.6686.1686.5217,636
4/18/201685.5386.0885.3486.0225,814
4/15/201685.6785.7185.6085.713,226
4/14/201685.5485.8585.5485.717,114
4/13/201685.1485.7285.1485.7216,549
4/12/201683.5584.6083.5584.418,183
4/11/201684.1584.5583.5983.598,076
4/8/201683.7984.0983.4883.5816,129
4/7/201684.1084.1083.1183.2725,531
4/6/201683.5884.3983.5884.3913,278
4/5/201684.2584.2583.6483.6510,471
4/4/201684.8784.9984.3784.4612,265
4/1/201684.1084.6083.8284.5919,467
3/31/201684.7284.9384.5684.736,932
3/30/201684.6185.0484.4784.719,241
3/29/201683.0984.3982.9084.3517,519
3/28/201683.4283.5382.9483.3018,226
3/24/201682.5983.2282.5583.2219,518
3/23/201683.5883.5983.2483.243,939
3/22/201683.9884.4083.7384.0812,195
3/21/201684.1184.2683.8584.1316,470
3/18/201684.4484.5284.2484.4227,750
3/17/201683.2784.2683.2784.1229,953
3/16/201682.3183.2782.3183.095,049
3/15/201682.5082.5082.2582.485,574
3/14/201682.8683.1282.6783.1232,192
3/11/201682.4383.0982.4383.0967,986
3/10/201682.2382.2380.8481.427,117
3/9/201681.6381.8781.4981.6714,155
3/8/201682.2382.2381.2981.3521,110
3/7/201682.0882.7882.0882.6120,292
3/4/201681.9882.5681.9482.1537,666
3/3/201681.4181.8681.2381.8619,855
3/2/201680.3581.0980.3581.0928,552
3/1/201679.3580.5179.3080.4531,775
2/29/201679.2079.6478.8478.8424,954
2/26/201679.2579.6179.0379.295,738
2/25/201678.3379.1478.1179.1436,070
2/24/201676.6678.2076.6678.2021,074
2/23/201678.4978.5277.8378.0044,966
2/22/201678.3378.8178.3378.6546,048
2/19/201677.4077.6577.0177.4825,118
2/18/201677.8777.9577.4177.6017,015
2/17/201677.3078.1377.3077.9417,864
2/16/201675.8676.5375.6876.5317,205
2/12/201674.1875.1174.1875.1120,671
2/11/201673.5673.9773.0473.7211,103
2/10/201675.0675.8174.5974.59104,769
2/9/201674.3375.2274.2874.7014,480
2/8/201674.8875.2074.0074.9319,744
2/5/201677.3377.3376.0876.081,985
2/4/201677.0577.7176.9677.6417,145
2/3/201677.1277.1275.5377.0918,023
2/2/201677.4877.4876.5876.6024,868
2/1/201677.8978.3477.7478.3412,795
1/29/201677.3077.8477.3077.7917,640
1/28/201676.7976.7975.8776.369,489
1/27/201676.4877.3675.9876.048,672
1/26/201676.3276.8276.2976.6416,803
1/25/201676.5876.5875.3975.399,211
1/22/201676.3977.0076.3376.8331,418
1/21/201675.5876.1675.1975.4112,220
1/20/201674.3175.4972.7575.0691,511
1/19/201676.9376.9374.8775.6061,627
1/15/201675.7476.0675.1775.9152,042
1/14/201676.5478.0475.9377.4629,882
1/13/201678.8578.9176.3576.4621,580
1/12/201678.7778.9277.6078.5928,919
1/11/201678.9178.9177.3178.1633,430
1/8/201679.5979.6178.3878.3828,990
1/7/201679.8180.3779.1079.3758,620
1/6/201681.4181.7080.8181.1834,649
1/5/201682.4882.5382.0082.418,644
1/4/201682.2082.3581.5482.3537,766
  • Showing 1-100 of 1,170 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center