$87.83 -0.21 (%) FlexShares Tr Shs FlexShares Morningstar US Market Factors Tilt Index Fund - NYSEARCA

Mar. 26, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TILT historical data

Date Open High Low Close Volume
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
2/6/201587.3687.6786.9587.0343,075
2/5/201586.7487.2286.6687.228,174
2/4/201586.2086.5786.1386.1330,373
2/3/201585.7086.5485.7086.5424,179
2/2/201583.9284.9983.8784.9925,267
1/30/201584.5985.0284.2284.2236,536
1/29/201584.7484.9684.0184.9611,315
1/28/201585.4985.6084.4184.4210,799
1/27/201585.6886.0985.4085.7425,404
1/26/201585.9086.5485.7586.5412,558
1/23/201586.5486.5486.1586.1520,341
1/22/201585.2686.4585.1786.458,543
1/21/201584.7685.2584.4685.004,633
1/20/201585.1185.1184.2084.6426,063
1/16/201583.7984.9683.7984.9617,176
1/15/201584.6184.6183.8383.859,775
1/14/201584.5284.5283.7284.5016,990
1/13/201586.2886.6884.7385.0318,030
1/12/201585.4685.4684.9785.2223,946
1/9/201586.7086.7085.9385.968,758
1/8/201586.1186.7186.1186.6027,175
1/6/201585.6585.6583.8984.389,851
1/5/201586.0886.0885.2685.4028,118
1/2/201587.2787.4586.4286.8622,491
12/31/201488.2588.2587.5887.586,099
12/30/201488.3188.3187.9788.054,952
12/29/201488.1688.4388.1688.3913,911
12/26/201489.3889.4088.8889.3713,559
12/24/201488.6789.1188.6789.0576,474
12/23/201488.9988.9988.7988.878,769
12/22/201488.4688.5288.1188.4913,326
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
  • Showing 1-100 of 877 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center