$97.75 0.00 (%) FlexShares Tr Shs FlexShares Morningstar US Market Factors Tilt Index Fund - NYSE ARCA

Dec. 8, 2016 | 04:00 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
12/8/201697.2798.0697.1697.7522,245
12/7/201695.8797.1995.7097.1921,758
12/6/201695.9295.9895.0795.9813,443
12/5/201694.7695.3194.7695.2946,920
12/2/201694.3594.6694.0694.3521,297
12/1/201694.8494.8594.1594.179,854
11/30/201694.9494.9594.5794.7418,569
11/29/201694.4094.9294.2694.5428,333
11/28/201694.9095.0594.4694.499,788
11/25/201695.0495.2395.0095.2312,630
11/23/201694.6994.9394.4094.9311,789
11/21/201693.7794.0993.7093.9421,363
11/18/201693.5393.5593.2793.3613,406
11/17/201693.1693.5193.1693.4214,024
11/16/201692.7392.9192.6292.847,142
11/15/201692.4993.0992.4193.0831,330
11/14/201692.5992.7191.9492.3537,296
11/11/201690.9091.8090.8991.805,673
11/10/201691.0091.6290.5991.1410,892
11/9/201688.5090.7388.5090.4714,315
11/8/201688.9089.2288.8189.0031,520
11/7/201687.9288.5787.9288.5712,076
11/4/201686.6087.3186.6086.6812,542
11/3/201686.8587.3186.5786.587,384
11/2/201687.3787.4286.8886.9821,075
11/1/201689.1589.1587.0787.5410,529
10/31/201689.0089.0088.2388.4214,818
10/28/201688.6188.9287.9688.177,707
10/27/201689.8589.8588.5288.5210,024
10/26/201688.8989.3988.8989.0622,067
10/25/201689.6189.6189.2689.2610,549
10/24/201689.6689.9389.5889.715,865
10/21/201689.1789.3889.1789.318,761
10/20/201689.3889.5089.1289.4010,966
10/19/201689.2089.7789.2089.662,875
10/18/201689.2389.3989.1589.1515,839
10/17/201689.0189.0188.5788.575,333
10/14/201689.6589.6888.8088.808,178
10/13/201688.7589.1388.4188.866,194
10/12/201689.3389.4889.3389.412,897
10/11/201690.2990.2989.0189.3313,904
10/10/201690.7990.7990.4590.484,857
10/7/201690.1990.2089.9289.9910,939
10/6/201689.9090.3789.9090.327,218
10/5/201690.0490.5290.0390.325,977
10/4/201690.2590.2889.6089.814,268
10/3/201690.1490.1789.7790.173,321
9/30/201689.9390.6589.9390.6421,741
9/29/201690.3990.5889.4089.8210,040
9/28/201690.1490.4389.5290.4310,234
9/27/201689.2189.7889.2189.753,307
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center