Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mstar US Mkt Factors Tilt ETF Flexshares (NY: TILT )

186.32 -0.66 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 187.26 187.26 185.69 186.32 5,800 -0.66(-0.35%)
Apr 18, 2024 187.27 188.53 186.79 186.98 4,868 -0.46(-0.24%)
Apr 17, 2024 189.49 189.49 187.10 187.44 4,918 -0.94(-0.50%)
Apr 16, 2024 188.09 189.33 188.03 188.38 2,751 -0.72(-0.38%)
Apr 15, 2024 191.82 191.82 189.10 189.10 3,443 -2.18(-1.14%)
Apr 12, 2024 192.74 192.74 191.28 191.28 6,539 -3.12(-1.60%)
Apr 11, 2024 193.30 194.52 193.13 194.40 954 +0.98(+0.51%)
Apr 10, 2024 194.17 194.17 192.59 193.42 3,915 -2.44(-1.25%)
Apr 09, 2024 195.96 195.96 195.10 195.86 5,725 +0.22(+0.11%)
Apr 08, 2024 195.37 196.12 195.37 195.64 6,366 +0.28(+0.15%)
Apr 05, 2024 193.92 195.83 193.92 195.36 2,419 +1.61(+0.83%)
Apr 04, 2024 197.42 197.42 193.60 193.75 11,031 -2.13(-1.09%)
Apr 03, 2024 196.25 196.35 195.57 195.88 17,792 +0.40(+0.21%)
Apr 02, 2024 194.99 195.48 194.92 195.48 14,582 -1.99(-1.01%)
Apr 01, 2024 198.08 198.08 197.18 197.47 52,016 -0.92(-0.46%)
Mar 28, 2024 198.37 198.39 197.96 198.39 19,467 +0.60(+0.30%)
Mar 27, 2024 195.69 197.79 195.69 197.79 3,891 +2.45(+1.25%)
Mar 26, 2024 196.35 196.35 195.21 195.34 15,575 -0.39(-0.20%)
Mar 25, 2024 195.96 196.22 195.73 195.73 4,898 -0.46(-0.23%)
Mar 22, 2024 196.39 196.42 195.97 196.19 1,939 -0.86(-0.44%)
Mar 21, 2024 197.58 197.58 196.99 197.05 15,726 +1.38(+0.70%)
Mar 20, 2024 193.58 195.83 193.44 195.67 7,632 +2.14(+1.11%)
Mar 19, 2024 191.90 193.54 191.87 193.53 26,720 +1.17(+0.61%)
Mar 18, 2024 192.47 193.01 192.28 192.36 21,241 +0.76(+0.40%)
Mar 15, 2024 191.47 192.33 191.10 191.60 29,441 -0.89(-0.46%)
Mar 14, 2024 193.57 193.57 191.84 192.49 92,692 -1.51(-0.78%)
Mar 13, 2024 194.19 194.57 193.58 194.00 15,637 -0.15(-0.08%)
Mar 12, 2024 193.07 194.15 192.98 194.15 3,876 +1.57(+0.82%)
Mar 11, 2024 192.52 192.78 192.28 192.58 4,837 -0.42(-0.22%)
Mar 08, 2024 195.16 195.16 192.99 193.00 15,465 -0.79(-0.41%)
Mar 07, 2024 193.40 194.00 193.26 193.79 26,465 +1.86(+0.97%)
Mar 06, 2024 191.95 192.51 191.53 191.93 8,038 +0.86(+0.45%)
Mar 05, 2024 190.91 191.99 190.64 191.07 26,917 -1.46(-0.76%)
Mar 04, 2024 192.16 193.02 192.16 192.53 7,266 -0.37(-0.19%)
Mar 01, 2024 191.35 192.90 191.35 192.90 8,732 +1.23(+0.64%)
Feb 29, 2024 190.69 191.67 190.28 191.67 7,283 +1.34(+0.70%)
Feb 28, 2024 189.98 190.66 189.98 190.33 5,252 -0.56(-0.29%)
Feb 27, 2024 190.45 190.89 190.35 190.89 21,761 +0.64(+0.34%)
Feb 26, 2024 190.66 190.66 189.97 190.25 2,925 -0.46(-0.24%)
Feb 23, 2024 190.90 190.97 190.41 190.71 50,927 +0.30(+0.16%)
Feb 22, 2024 188.98 190.57 188.98 190.41 22,099 +3.25(+1.74%)
Feb 21, 2024 186.53 187.16 186.24 187.16 5,395 +0.15(+0.08%)
Feb 20, 2024 187.32 187.66 186.64 187.01 5,144 -1.50(-0.80%)
Feb 16, 2024 188.92 189.56 188.44 188.51 2,856 -1.13(-0.59%)
Feb 15, 2024 188.52 189.66 188.52 189.64 6,409 +2.07(+1.11%)
Feb 14, 2024 186.74 187.56 186.05 187.56 9,563 +2.30(+1.24%)
Feb 13, 2024 185.39 186.12 184.80 185.27 2,059 -3.87(-2.05%)
Feb 12, 2024 188.13 189.70 188.13 189.14 6,065 +0.94(+0.50%)
Feb 09, 2024 187.24 188.30 187.24 188.20 3,219 +1.26(+0.68%)
Feb 08, 2024 186.30 186.97 186.28 186.94 15,319 +0.79(+0.42%)
Feb 07, 2024 185.46 186.36 185.41 186.15 7,317 +1.00(+0.54%)
Feb 06, 2024 184.65 185.15 184.65 185.15 3,427 +0.34(+0.19%)
Feb 05, 2024 185.09 185.09 184.17 184.80 3,056 -1.36(-0.73%)
Feb 02, 2024 184.29 186.23 184.15 186.17 5,487 +1.54(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.