$75.11 +1.39 (%) FlexShares Tr Shs FlexShares Morningstar US Market Factors Tilt Index Fund - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TILT historical data

Date Open High Low Close Volume
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
12/31/201583.9284.3683.7383.7355,098
12/30/201585.1085.1084.4884.5255,139
12/29/201584.9085.2184.7285.1316,156
12/28/201585.9785.9785.4785.8423,285
12/24/201586.2986.4486.2386.3339,199
12/23/201585.8086.3085.7986.3027,572
12/22/201584.5285.2484.2785.139,938
12/21/201584.3784.3983.8084.15100,129
12/18/201584.8584.8583.6983.6956,705
12/17/201586.3586.3585.3585.4422,490
12/16/201585.6386.3285.2286.3221,815
12/15/201584.7285.3084.7285.0315,829
12/14/201584.1784.2783.1483.9220,555
12/11/201584.6584.8584.0084.0841,627
12/10/201585.6086.2585.5985.8212,051
12/9/201586.4586.8985.3185.579,987
12/8/201586.1186.5585.9086.2512,392
12/7/201587.4487.6486.7486.8013,398
12/4/201586.4987.7586.4987.6418,011
12/3/201587.7687.7686.0886.2710,575
12/2/201588.6088.6087.5387.538,619
12/1/201588.1288.5388.0988.529,261
11/30/201588.0888.1287.7987.795,110
11/27/201587.9788.1887.9788.127,857
11/25/201587.8588.1187.7388.099,064
11/24/201587.1087.9287.1087.818,004
11/23/201587.5287.8987.3687.5310,803
11/20/201587.6787.8087.4687.4611,257
11/19/201587.3587.3887.1387.1816,162
11/18/201586.1187.3486.1187.3412,370
11/17/201585.8986.7485.8385.897,051
11/16/201585.0486.0684.9086.0526,663
11/13/201585.4585.6984.9184.919,092
11/12/201586.8186.8186.0386.038,631
11/11/201587.7987.8087.2987.365,256
11/10/201587.5087.6487.5087.642,289
11/9/201588.0188.0187.2087.6317,083
11/6/201588.1588.4287.7088.4222,467
11/5/201588.3488.3987.9688.109,681
11/4/201588.3588.4088.0688.213,741
11/3/201588.2588.7688.2588.534,907
10/30/201587.4687.5287.0887.108,875
10/29/201587.4187.5887.2187.466,669
10/28/201586.3487.5586.3487.559,406
10/27/201586.2286.4586.1286.135,092
10/26/201586.9086.9086.6686.757,183
10/23/201587.0187.1186.6187.0414,992
10/22/201585.5186.4085.5186.1652,551
10/21/201586.0286.0285.3085.6836,839
10/20/201586.0386.0385.6885.784,415
10/19/201585.4885.9785.4885.7837,073
10/16/201585.7285.8485.3285.8212,407
10/15/201584.5285.5684.4285.5316,636
10/14/201584.6985.0284.2484.247,532
10/13/201585.5485.7384.8585.0014,363
10/12/201585.4585.4685.2585.405,492
10/9/201585.4585.6085.2985.3013,709
10/8/201584.7285.5284.5585.5217,514
10/7/201584.2484.5884.1884.5826,876
10/6/201584.2384.2383.5583.768,851
10/5/201583.4683.9683.4683.9612,175
10/2/201580.1282.0779.8382.0710,429
10/1/201580.9181.1980.3180.9511,494
9/30/201580.6780.9580.4580.867,630
9/29/201579.9680.3379.4479.4423,823
9/28/201581.4581.4579.7179.7124,254
9/25/201582.4582.4582.4082.402,458
9/24/201581.1782.0381.1781.9820,151
9/23/201582.3582.6482.0982.348,115
9/22/201582.3382.4682.0582.449,161
9/21/201583.6984.0783.3483.409,432
  • Showing 1-100 of 1,099 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center