$85.03 -0.29 (%) FlexShares Tr Shs FlexShares Morningstar US Market Factors Tilt Index Fund - NYSEARCA

Sep. 15, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TILT historical data

Date Open High Low Close Volume
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
7/30/201484.3484.3484.0284.309,163
7/29/201484.5084.7384.3284.4211,166
7/28/201484.6084.6084.0184.359,456
7/25/201485.0685.0684.3984.4314,019
7/24/201485.2985.3585.0385.2212,944
7/23/201485.2185.2185.0085.0024,590
7/22/201484.8085.1384.8084.975,726
7/21/201484.1184.5384.1184.406,632
7/18/201484.5084.7184.5084.626,188
7/17/201484.7884.8183.7683.7638,584
7/16/201484.9884.9884.5084.807,615
7/15/201485.1185.1184.5184.6111,728
7/14/201484.9685.1384.8684.989,419
7/11/201484.4184.5984.2584.5522,099
7/10/201484.1284.8384.1284.5511,001
7/9/201484.9085.0484.7884.789,127
7/8/201485.2585.2584.5284.6915,222
7/7/201485.6585.9985.4485.4917,375
7/3/201486.0286.2185.9986.142,490
7/2/201486.4386.4385.6285.624,851
7/1/201486.0186.1385.8085.899,317
6/30/201484.5385.1784.5385.1023,353
6/27/201484.8384.8984.7084.804,257
6/26/201484.2184.7184.2184.5751,850
6/25/201484.4584.7484.3484.7415,294
6/24/201484.8185.2484.3484.343,318
6/20/201484.9985.0584.7385.0514,933
6/19/201484.9984.9984.6084.7734,987
6/18/201484.3084.4484.0384.447,247
6/17/201483.5184.2583.5184.173,036
6/16/201483.9883.9883.3483.7120,832
6/13/201483.3983.7583.3983.626,435
6/12/201483.9483.9583.3183.3110,987
6/11/201484.0484.1083.7683.924,927
6/10/201484.2084.2284.0684.1814,932
6/9/201484.1784.6084.1784.194,949
6/6/201483.7084.0583.7083.9615,148
6/5/201482.8083.4382.4683.4013,652
6/4/201482.0882.5582.0882.4717,573
6/3/201482.0582.3281.9082.3297,632
6/2/201482.4082.4081.8582.3417,151
5/30/201482.4482.4782.2082.2113,109
5/29/201482.2282.4182.1582.416,978
5/28/201482.0082.2281.8982.227,114
5/27/201482.0982.3382.0182.247,439
5/23/201481.1481.5981.0781.5715,903
5/22/201480.7981.1780.7581.095,254
5/21/201480.6280.6280.4480.54840
5/20/201480.6180.6179.8280.1920,394
5/19/201480.7080.8280.4780.8222,453
5/16/201479.8480.3379.7480.2314,571
5/15/201480.0780.0779.4980.073,893
5/13/201481.6781.6781.5081.6212,539
5/12/201480.8881.7080.8881.6713,651
5/8/201480.6881.1380.1380.2229,747
5/7/201480.2280.3279.6980.197,716
5/6/201480.8781.0480.2980.3013,156
5/5/201480.7481.1780.7080.9923,059
5/2/201481.4781.4781.1081.1020,859
5/1/201481.0581.4380.6580.7612,600
4/30/201480.4680.7580.2680.753,708
4/29/201480.7980.9080.6380.644,552
4/28/201480.5580.7679.5580.4033,040
4/25/201480.5880.5880.4080.529,181
4/24/201482.9182.9181.0081.406,460
4/23/201481.5681.7381.4981.506,474
4/22/201481.3482.6981.3481.7113,972
4/21/201480.9981.1880.7281.1886,824
  • Showing 1-100 of 746 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center