$88.62 -0.17 (%) FlexShares Tr Shs FlexShares Morningstar US Market Factors Tilt Index Fund - NYSEARCA

Jul. 2, 2015 | 02:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TILT historical data

Date Open High Low Close Volume
7/2/201589.1089.1088.6088.627,698
7/1/201589.2088.9888.5988.797,541
6/30/201588.7188.7688.2788.566,693
6/29/201589.4089.5888.3188.4115,937
6/26/201590.2690.2890.0390.1911,524
6/25/201590.4190.8490.2190.2211,267
6/24/201591.1091.1390.5590.557,481
6/23/201591.1491.2790.9991.203,709
6/22/201590.9191.2690.9091.0812,446
6/19/201590.5790.7090.5390.539,221
6/18/201590.5590.8890.5590.852,450
6/17/201590.2990.2989.6989.996,058
6/16/201589.4289.9889.4289.884,231
6/15/201589.1189.5589.0789.379,725
6/12/201590.0390.0389.7189.8123,355
6/11/201590.2890.4090.2090.2911,177
6/10/201589.4790.2789.4790.205,055
6/9/201589.3189.3188.7189.058,515
6/8/201589.4989.4989.1489.298,249
6/5/201589.4089.6689.3889.612,546
6/4/201589.9890.0089.4689.4611,914
6/3/201590.0490.5390.0490.325,883
6/2/201589.3990.2589.3989.9321,181
6/1/201589.8790.1089.5289.837,413
5/29/201590.1590.1589.5389.698,684
5/28/201590.1890.1989.8790.1925,905
5/27/201589.6990.2989.6990.2916,842
5/26/201589.9889.9889.3989.496,609
5/22/201590.7290.8090.5490.584,613
5/21/201590.7290.8090.6090.765,264
5/20/201590.8790.8790.3890.788,711
5/19/201590.9290.9290.4790.627,277
5/18/201590.1690.6690.1690.665,623
5/15/201590.0890.1889.9690.1812,460
5/14/201589.7490.0989.7490.092,500
5/13/201589.6189.7489.2289.3516,726
5/12/201588.6889.3988.6889.3512,269
5/11/201589.8989.9289.4789.475,054
5/8/201589.4789.8189.4789.775,694
5/7/201588.4788.9288.1988.783,505
5/6/201589.2089.2088.0388.0612,309
5/5/201589.6389.7288.5788.6313,434
5/4/201590.0090.0089.6389.766,611
5/1/201589.0689.4988.9789.4053,686
4/30/201589.2389.2388.5288.608,903
4/29/201589.8790.0089.6789.743,719
4/28/201589.4290.1889.3790.144,298
4/27/201590.5090.6989.6389.737,474
4/24/201590.3490.3490.2290.285,487
4/23/201589.9590.4889.9590.369,471
4/22/201589.4190.0689.4190.053,645
4/21/201589.9389.9689.7489.784,478
4/20/201589.7789.9789.6989.876,599
4/17/201589.5189.5188.8489.0610,464
4/16/201590.2290.4790.0790.268,427
4/15/201590.0090.4190.0090.327,946
4/14/201589.7489.7789.3189.7710,429
4/13/201589.8990.1089.7189.718,816
4/10/201589.8089.9089.7589.907,253
4/9/201589.3589.4289.0289.425,412
4/8/201589.1989.3589.1089.1929,589
4/7/201589.4589.5589.1789.177,518
4/6/201588.7189.5888.7189.557,483
4/2/201588.8988.9488.6188.69129,253
4/1/201588.4688.4788.1388.4010,746
3/31/201588.8089.0088.6388.639,285
3/30/201588.9189.3088.9089.3025,295
3/27/201587.8388.1187.7388.0114,241
3/26/201587.7788.0687.6087.8317,012
3/25/201589.3689.4287.9888.0417,227
3/24/201589.7489.7589.4389.495,196
3/23/201590.1690.2389.9390.1330,534
3/20/201589.6589.9289.3089.924,239
3/19/201589.0889.0988.8189.0510,044
3/18/201587.9789.4487.8989.316,853
3/17/201588.0888.4588.0088.4514,005
3/16/201588.0688.4588.0688.453,713
3/13/201587.8787.8787.1487.536,360
3/11/201587.0487.0486.7386.9219,781
3/10/201587.4287.4286.8886.968,492
3/9/201587.8288.1887.8288.145,814
3/6/201588.4788.6187.6187.6112,629
3/5/201588.7088.9288.6188.8314,162
3/4/201588.4988.8688.4988.7415,813
3/3/201589.3389.3488.8989.215,467
3/2/201589.4889.5989.2489.598,470
2/27/201589.3589.3789.1289.1210,768
2/26/201589.3889.5489.1589.2517,369
2/25/201589.4589.6489.2789.464,759
2/24/201589.1989.5289.1989.4112,086
2/23/201588.9989.2288.8789.1112,696
2/20/201588.7189.2888.3289.2823,226
2/19/201588.5988.9388.5788.8315,002
2/18/201588.7588.8688.6488.8411,051
2/17/201588.5688.7788.5188.771,374
2/13/201588.5288.6488.3988.6451,798
2/12/201587.8788.2587.8088.259,583
2/11/201587.2387.4287.1487.258,751
2/10/201586.7187.2486.5587.244,554
2/9/201586.5987.1886.5986.8021,311
  • Showing 1-100 of 945 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!