FlexShares Mstar US Mkt Factors Tilt ETF (TILT)
188.72
-3.01
(-1.57%)
USD |
BATS |
Apr 30, 16:00
TILT Price: 188.72 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 190.32 | 190.32 | 188.72 | 188.72 | 11389.00 |
| Apr 29, 2024 | 191.48 | 191.98 | 191.48 | 191.73 | 1146.00 |
| Apr 26, 2024 | 190.48 | 191.53 | 190.48 | 191.04 | 4030.00 |
| Apr 25, 2024 | 187.63 | 189.42 | 187.63 | 189.42 | 2736.00 |
| Apr 24, 2024 | 190.50 | 190.92 | 189.59 | 190.54 | 14424.00 |
| Apr 23, 2024 | 188.60 | 190.72 | 188.60 | 190.31 | 5830.00 |
| Apr 22, 2024 | 187.02 | 188.86 | 187.02 | 187.96 | 6247.00 |
| Apr 19, 2024 | 187.26 | 187.26 | 185.69 | 186.32 | 5800.00 |
| Apr 18, 2024 | 187.27 | 188.53 | 186.79 | 186.98 | 4868.00 |
| Apr 17, 2024 | 189.49 | 189.49 | 187.10 | 187.44 | 4918.00 |
| Apr 16, 2024 | 188.09 | 189.33 | 188.03 | 188.38 | 2751.00 |
| Apr 15, 2024 | 191.82 | 191.82 | 189.10 | 189.10 | 3443.00 |
| Apr 12, 2024 | 192.74 | 192.74 | 191.28 | 191.28 | 6539.00 |
| Apr 11, 2024 | 193.30 | 194.52 | 193.13 | 194.40 | 954.00 |
| Apr 10, 2024 | 194.17 | 194.17 | 192.59 | 193.42 | 3915.00 |
| Apr 09, 2024 | 195.96 | 195.96 | 195.10 | 195.86 | 5725.00 |
| Apr 08, 2024 | 195.37 | 196.12 | 195.37 | 195.64 | 6366.00 |
| Apr 05, 2024 | 193.92 | 195.83 | 193.92 | 195.36 | 2419.00 |
| Apr 04, 2024 | 197.42 | 197.42 | 193.60 | 193.75 | 11031.00 |
| Apr 03, 2024 | 196.25 | 196.35 | 195.57 | 195.88 | 17792.00 |
| Apr 02, 2024 | 194.99 | 195.48 | 194.92 | 195.48 | 14582.00 |
| Apr 01, 2024 | 198.08 | 198.08 | 197.18 | 197.47 | 52016.00 |
| Mar 28, 2024 | 198.37 | 198.39 | 197.96 | 198.39 | 19467.00 |
| Mar 27, 2024 | 195.69 | 197.79 | 195.69 | 197.79 | 3891.00 |
| Mar 26, 2024 | 196.35 | 196.35 | 195.21 | 195.34 | 15575.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
80.05
Minimum
Mar 23 2020
198.39
Maximum
Mar 28 2024
150.20
Average
156.12
Median