$88.32 -0.02 (%) FlexShares Tr Shs FlexShares Morningstar US Market Factors Tilt Index Fund - NYSEARCA

Dec. 22, 2014 | 10:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TILT historical data

Date Open High Low Close Volume
12/19/201488.0688.5187.8788.3417,738
12/18/201487.0087.6386.9987.6313,611
12/17/201484.4286.2084.4286.2012,039
12/16/201484.5685.7684.3384.333,775
12/15/201485.8185.9584.7284.7717,718
12/12/201485.8686.2285.3285.4117,849
12/11/201486.8887.3786.6786.9122,608
12/10/201487.3387.3386.3486.5537,998
12/9/201486.6587.7186.4287.7110,046
12/8/201488.2188.2187.3287.405,869
12/5/201487.9988.3187.9988.1034,351
12/4/201487.7588.0187.5487.9023,041
12/3/201487.6288.1587.4587.9823,317
12/2/201486.8687.5386.8687.5015,791
12/1/201487.8787.8986.8186.9659,098
11/28/201488.2588.2587.9887.987,125
11/26/201488.1188.3388.1188.334,719
11/25/201488.2988.4188.1188.2023,966
11/24/201488.0188.2087.8988.108,547
11/21/201488.0788.1587.5087.6227,062
11/20/201486.7287.3586.5787.3320,359
11/19/201486.9687.0086.6386.916,977
11/18/201487.2187.4387.0787.358,974
11/17/201487.0287.0286.6186.8821,259
11/14/201486.9687.0486.7286.7235,674
11/13/201487.4587.5086.8086.8641,516
11/12/201486.9587.2486.9287.132,785
11/11/201486.9687.0786.9687.046,233
11/10/201486.9387.0286.6986.9717,670
11/7/201486.6586.7586.5186.717,147
11/6/201486.2486.6786.2486.6722,787
11/5/201486.5186.5185.9286.2210,778
11/4/201486.0786.0785.5485.8335,327
11/3/201486.5286.6586.1186.1726,132
10/31/201485.7886.2185.7786.2116,429
10/30/201484.5585.1984.5185.0112,735
10/29/201484.7884.7884.0784.308,439
10/28/201483.7184.7283.7184.7215,207
10/27/201483.2883.3882.9683.3820,275
10/24/201483.3083.5183.0583.5132,620
10/23/201482.7083.4482.7083.0717,471
10/22/201482.8782.9982.0682.0635,296
10/21/201481.5582.7281.5582.6720,641
10/20/201480.3681.0480.3680.9912,159
10/17/201480.5980.9080.0780.3535,571
10/16/201478.8180.0078.3679.7240,592
10/15/201477.9879.5377.9179.2358,717
10/14/201479.8880.1979.2079.6541,129
10/13/201480.3180.3679.0579.0587,417
10/10/201481.3181.3180.3480.36135,454
10/9/201482.6782.7281.2781.3711,858
10/8/201481.4182.8781.1982.8717,555
10/7/201482.2682.6281.7481.8410,207
10/6/201483.5483.5482.7682.9914,330
10/3/201483.0183.3482.8883.1421,971
10/2/201482.0282.6081.6182.3915,750
10/1/201482.7483.0382.0382.3010,456
9/30/201483.9983.9983.2583.2730,566
9/29/201483.5084.0083.3483.7814,669
9/26/201483.3984.0983.3983.977,557
9/25/201484.0884.0883.3683.4816,906
9/24/201484.2084.7283.8284.7224,075
9/23/201484.6684.8184.1284.2514,911
9/22/201485.1585.1584.5884.8113,076
9/19/201486.4486.4485.5485.8116,257
9/18/201485.9386.1085.8785.994,788
9/17/201485.7486.0385.6285.7612,209
9/16/201485.0785.6484.8885.4210,696
9/15/201485.2085.2084.8785.034,314
9/12/201485.7385.7485.2785.3220,607
9/11/201485.6485.8585.4785.851,821
9/10/201485.3085.7085.1285.6121,009
9/9/201485.6785.8485.3085.4129,009
9/8/201486.1886.1985.8486.0911,574
9/5/201485.5986.1485.3886.0619,701
9/4/201486.4186.4986.0286.0213,818
9/3/201486.5686.5685.9585.9529,279
9/2/201486.3086.3085.9786.285,494
8/29/201484.0586.1284.0586.0815,441
8/28/201485.6885.9085.6885.8622,017
8/27/201486.1086.1085.8985.939,392
8/26/201485.7586.1585.7586.1523,601
8/25/201485.7685.9485.6085.603,951
8/22/201485.4085.5685.2185.4117,193
8/21/201485.2685.3085.2385.305,637
8/20/201485.1185.3285.1185.321,991
8/19/201485.0685.1784.5785.1019,886
8/18/201484.3284.7684.3284.5117,267
8/15/201484.1284.2683.3383.7711,752
8/14/201483.6483.8683.6483.8515,101
8/13/201483.4683.5783.1383.499,746
8/12/201483.4583.4582.7782.828,525
8/11/201483.2183.6583.2183.2818,978
8/8/201482.0882.8182.0582.8129,346
8/7/201482.8182.8181.8781.8814,008
8/6/201481.8682.7681.8682.3019,842
8/5/201482.4782.8081.8682.2532,048
8/4/201482.5682.9781.8782.8219,251
8/1/201482.3682.3681.8982.298,426
7/31/201483.4583.5382.6182.6117,736
  • Showing 1-100 of 814 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center