$89.71 +0.53 (%) FlexShares Tr Shs FlexShares Morningstar US Market Factors Tilt Index Fund -

Jul. 22, 2016 | 02:56 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
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
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
  • Showing 1-100 of 1,210 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center