Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

211.47 +0.54 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 140.97 141.90 140.69 140.88 15,756 -1.33(-0.93%)
Jun 29, 2022 141.63 142.22 141.56 142.21 21,053 -0.63(-0.44%)
Jun 28, 2022 145.59 145.87 142.84 142.84 7,258 -2.59(-1.78%)
Jun 27, 2022 145.43 145.87 145.27 145.43 8,760 -0.08(-0.05%)
Jun 24, 2022 144.51 145.61 144.50 145.50 16,559 +4.36(+3.09%)
Jun 23, 2022 140.38 141.34 139.33 141.15 14,807 +1.24(+0.89%)
Jun 22, 2022 138.23 140.93 138.23 139.91 23,019 -0.29(-0.21%)
Jun 21, 2022 140.84 140.85 140.13 140.20 5,845 +2.98(+2.17%)
Jun 17, 2022 137.38 137.76 135.97 137.22 10,795 +0.54(+0.40%)
Jun 16, 2022 137.32 137.43 135.95 136.68 12,420 -5.39(-3.79%)
Jun 15, 2022 141.66 143.46 141.31 142.07 16,021 +1.66(+1.18%)
Jun 14, 2022 141.15 141.15 139.71 140.41 16,936 -0.45(-0.32%)
Jun 13, 2022 142.78 142.78 140.56 140.86 5,380 -6.23(-4.24%)
Jun 10, 2022 148.60 148.60 146.93 147.09 6,739 -4.33(-2.86%)
Jun 09, 2022 154.13 154.21 151.42 151.42 33,216 -3.39(-2.19%)
Jun 08, 2022 156.39 156.39 154.54 154.81 12,277 -2.02(-1.29%)
Jun 07, 2022 155.87 156.83 155.16 156.83 5,342 +1.68(+1.09%)
Jun 06, 2022 155.56 156.37 154.84 155.15 8,227 +0.60(+0.39%)
Jun 03, 2022 154.75 155.30 154.16 154.55 6,274 -2.03(-1.30%)
Jun 02, 2022 153.63 156.58 153.63 156.58 11,442 +2.64(+1.72%)
Jun 01, 2022 152.69 154.42 152.55 153.94 5,051 -0.85(-0.55%)
May 31, 2022 155.60 155.84 153.91 154.78 13,079 -1.16(-0.74%)
May 27, 2022 153.79 155.96 153.79 155.94 45,675 +3.52(+2.31%)
May 26, 2022 150.37 152.62 150.37 152.43 9,899 +3.12(+2.09%)
May 25, 2022 148.05 149.74 147.82 149.31 6,086 +2.10(+1.43%)
May 24, 2022 147.27 147.78 145.91 147.21 11,862 -1.36(-0.92%)
May 23, 2022 148.00 149.11 148.00 148.57 14,572 +2.20(+1.51%)
May 20, 2022 148.27 148.27 143.70 146.37 6,004 -0.10(-0.07%)
May 19, 2022 147.00 147.48 146.18 146.47 4,911 -0.84(-0.57%)
May 18, 2022 150.46 150.51 146.81 147.31 19,630 -5.73(-3.74%)
May 17, 2022 151.59 153.03 151.59 153.03 9,212 +3.53(+2.36%)
May 16, 2022 149.48 150.89 149.03 149.51 9,965 -0.66(-0.44%)
May 13, 2022 149.18 150.48 149.18 150.16 9,651 +3.75(+2.56%)
May 12, 2022 144.54 147.09 144.11 146.42 29,360 +0.37(+0.25%)
May 11, 2022 148.61 150.03 146.01 146.05 10,118 -2.56(-1.72%)
May 10, 2022 151.00 151.00 146.77 148.61 13,474 -0.09(-0.06%)
May 09, 2022 151.27 151.47 148.12 148.70 8,053 -5.08(-3.30%)
May 06, 2022 152.96 154.56 152.46 153.78 21,819 -0.96(-0.62%)
May 05, 2022 156.97 156.97 153.54 154.73 13,155 -5.74(-3.58%)
May 04, 2022 156.67 160.47 154.99 160.47 5,440 +4.43(+2.84%)
May 03, 2022 155.05 156.84 155.05 156.05 7,305 +1.32(+0.86%)
May 02, 2022 153.16 154.72 151.77 154.72 15,267 +0.94(+0.61%)
Apr 29, 2022 156.95 157.54 153.59 153.79 7,300 -5.29(-3.33%)
Apr 28, 2022 155.64 159.62 155.47 159.08 8,656 +3.45(+2.22%)
Apr 27, 2022 156.01 157.26 155.34 155.63 9,199 -0.07(-0.05%)
Apr 26, 2022 157.67 157.67 155.71 155.71 9,786 -4.16(-2.60%)
Apr 25, 2022 157.92 159.98 156.53 159.87 12,687 +0.62(+0.39%)
Apr 22, 2022 162.64 162.87 159.24 159.25 4,472 -4.38(-2.68%)
Apr 21, 2022 167.69 168.16 163.63 163.63 7,943 -2.72(-1.63%)
Apr 20, 2022 167.05 167.31 166.13 166.35 9,881 +0.23(+0.14%)
Apr 19, 2022 164.76 166.35 164.76 166.12 19,304 +2.85(+1.75%)
Apr 18, 2022 163.41 163.89 162.62 163.26 10,228 -0.16(-0.10%)
Apr 14, 2022 164.22 164.76 163.43 163.43 12,483 -1.70(-1.03%)
Apr 13, 2022 163.69 165.29 163.63 165.13 6,876 +2.20(+1.35%)
Apr 12, 2022 164.69 165.18 162.46 162.93 9,390 -0.33(-0.20%)
Apr 11, 2022 164.94 164.94 163.25 163.25 4,927 -2.01(-1.22%)
Apr 08, 2022 165.11 166.43 165.11 165.26 2,342 -0.43(-0.26%)
Apr 07, 2022 164.99 166.38 164.05 165.70 13,595 +0.37(+0.22%)
Apr 06, 2022 165.14 165.77 164.38 165.33 5,576 -1.79(-1.07%)
Apr 05, 2022 169.61 169.61 166.97 167.12 3,444 -2.53(-1.49%)
Apr 04, 2022 168.66 169.65 168.66 169.65 6,330 +0.77(+0.46%)
Apr 01, 2022 168.68 168.88 167.80 168.88 6,597 +0.65(+0.39%)
Mar 31, 2022 170.13 170.49 168.23 168.23 6,634 -2.25(-1.32%)
Mar 30, 2022 171.85 171.85 170.00 170.48 10,631 -1.64(-0.95%)
Mar 29, 2022 171.26 172.20 170.80 172.12 10,295 +2.72(+1.60%)
Mar 28, 2022 168.50 169.41 167.67 169.41 3,188 +0.46(+0.27%)
Mar 25, 2022 168.47 168.95 167.85 168.95 14,049 +0.97(+0.58%)
Mar 24, 2022 166.75 168.05 166.15 167.98 13,433 +2.10(+1.26%)
Mar 23, 2022 167.25 167.45 165.88 165.88 11,773 -2.21(-1.32%)
Mar 22, 2022 167.15 168.14 167.15 168.09 5,371 +1.70(+1.02%)
Mar 21, 2022 167.19 167.19 165.51 166.40 22,885 -0.29(-0.17%)
Mar 18, 2022 164.52 166.68 164.48 166.68 5,016 +1.73(+1.05%)
Mar 17, 2022 162.22 164.95 162.22 164.95 10,261 +2.03(+1.25%)
Mar 16, 2022 160.99 162.91 159.18 162.91 16,418 +3.84(+2.41%)
Mar 15, 2022 157.21 159.07 156.94 159.07 24,059 +2.77(+1.77%)
Mar 14, 2022 157.36 158.40 156.14 156.30 7,804 -1.49(-0.94%)
Mar 11, 2022 159.44 159.44 157.79 157.79 11,023 -1.96(-1.23%)
Mar 10, 2022 158.46 159.75 158.15 159.75 16,258 -0.25(-0.16%)
Mar 09, 2022 158.88 160.79 158.88 160.00 9,142 +3.78(+2.42%)
Mar 08, 2022 156.19 159.03 156.19 156.22 4,109 -0.48(-0.31%)
Mar 07, 2022 161.02 161.02 156.60 156.71 20,547 -4.73(-2.93%)
Mar 04, 2022 162.06 162.06 160.12 161.44 21,959 -1.68(-1.03%)
Mar 03, 2022 162.73 163.32 162.42 163.12 8,800 -1.32(-0.81%)
Mar 02, 2022 162.35 164.82 161.99 164.45 29,405 +3.69(+2.30%)
Mar 01, 2022 163.58 164.05 160.18 160.75 43,460 -2.88(-1.76%)
Feb 28, 2022 162.76 164.03 161.66 163.63 12,976 -0.00(-0.00%)
Feb 25, 2022 160.86 163.64 161.51 163.64 28,154 +3.66(+2.29%)
Feb 24, 2022 154.49 160.03 154.49 159.97 30,657 +2.38(+1.51%)
Feb 23, 2022 160.61 160.61 157.57 157.60 3,971 -2.97(-1.85%)
Feb 22, 2022 161.30 161.30 159.48 160.57 3,176 -1.76(-1.09%)
Feb 18, 2022 162.34 0 -1.25(-0.77%)
Feb 17, 2022 164.93 165.06 163.59 163.59 3,867 -3.59(-2.15%)
Feb 16, 2022 166.39 167.53 165.76 167.18 20,348 +0.38(+0.23%)
Feb 15, 2022 165.84 166.83 165.72 166.80 8,937 +2.95(+1.80%)
Feb 14, 2022 164.25 164.38 162.80 163.85 12,265 -0.76(-0.46%)
Feb 11, 2022 167.51 167.80 164.17 164.61 4,365 -2.76(-1.65%)
Feb 10, 2022 168.28 170.50 166.54 167.37 8,009 -2.40(-1.41%)
Feb 09, 2022 169.78 169.86 169.40 169.77 5,226 +2.22(+1.32%)
Feb 08, 2022 165.83 167.55 165.83 167.55 4,440 +2.17(+1.31%)
Feb 07, 2022 166.13 166.64 165.38 165.38 3,715 -0.44(-0.26%)
Feb 04, 2022 164.53 166.84 163.99 165.82 3,774 +0.80(+0.48%)
Feb 03, 2022 166.61 165.03 165.03 2,092 -3.72(-2.20%)
Feb 02, 2022 167.95 168.56 167.63 168.74 7,889 +0.81(+0.48%)
Feb 01, 2022 166.61 167.94 166.61 167.94 8,816 +1.66(+1.00%)
Jan 31, 2022 162.89 166.28 166.28 14,083 +3.35(+2.06%)
Jan 28, 2022 158.76 162.92 158.38 162.92 8,525 +3.22(+2.02%)
Jan 27, 2022 162.41 163.54 159.42 159.70 8,012 -1.22(-0.76%)
Jan 26, 2022 164.94 165.00 160.37 160.92 10,556 -0.88(-0.55%)
Jan 25, 2022 161.43 162.88 160.26 161.81 10,994 -1.58(-0.97%)
Jan 24, 2022 158.20 163.63 157.00 163.38 29,033 +0.94(+0.58%)
Jan 21, 2022 163.40 165.84 162.31 162.45 9,379 -3.09(-1.87%)
Jan 20, 2022 168.38 170.43 165.54 165.54 7,839 -2.29(-1.36%)
Jan 19, 2022 170.96 170.96 167.83 167.83 13,604 -1.92(-1.13%)
Jan 18, 2022 171.28 171.28 169.76 169.76 11,359 -3.46(-2.00%)
Jan 14, 2022 173.22 0 +0.24(+0.14%)
Jan 13, 2022 175.40 175.57 172.98 172.98 8,518 -2.02(-1.15%)
Jan 12, 2022 174.87 175.05 174.19 175.00 2,791 +0.25(+0.14%)
Jan 11, 2022 173.55 174.75 172.14 174.75 7,429 +1.75(+1.01%)
Jan 10, 2022 172.63 173.00 170.33 173.00 6,893 -0.49(-0.28%)
Jan 07, 2022 173.92 174.59 172.94 173.49 5,432 -0.58(-0.33%)
Jan 06, 2022 173.50 174.85 173.50 174.06 11,422 +0.24(+0.14%)
Jan 05, 2022 177.21 177.30 173.72 173.82 10,052 -3.66(-2.06%)
Jan 04, 2022 177.91 177.91 176.75 177.48 13,371 +0.62(+0.35%)
Jan 03, 2022 176.10 176.95 176.10 176.86 10,908 +1.04(+0.59%)
Dec 31, 2021 175.88 176.31 175.82 175.82 825 -0.28(-0.16%)
Dec 30, 2021 177.14 177.14 176.10 176.10 3,032 -0.41(-0.23%)
Dec 29, 2021 176.05 176.58 176.05 176.51 8,573 +0.38(+0.21%)
Dec 28, 2021 177.04 177.04 176.14 176.14 10,553 -0.29(-0.16%)
Dec 27, 2021 174.63 176.43 174.63 176.43 109,732 +2.16(+1.24%)
Dec 23, 2021 173.99 174.62 173.99 174.27 12,110 +1.19(+0.69%)
Dec 22, 2021 171.12 173.09 171.12 173.08 27,299 +1.69(+0.98%)
Dec 21, 2021 169.60 171.39 169.20 171.39 15,754 +3.49(+2.08%)
Dec 20, 2021 167.52 167.93 166.29 167.91 9,115 -2.29(-1.35%)
Dec 17, 2021 169.88 171.58 168.94 170.20 17,051 -1.29(-0.75%)
Dec 16, 2021 174.06 174.06 171.14 171.49 12,479 -1.28(-0.74%)
Dec 15, 2021 170.22 172.83 169.25 172.76 24,988 +2.51(+1.47%)
Dec 14, 2021 170.76 170.76 170.25 170.26 2,276 -1.26(-0.73%)
Dec 13, 2021 172.79 172.79 171.44 171.51 10,947 -1.89(-1.09%)
Dec 10, 2021 173.45 173.45 172.35 173.41 162,387 +1.07(+0.62%)
Dec 09, 2021 173.45 173.45 172.33 172.33 6,749 -1.76(-1.01%)
Dec 08, 2021 173.51 174.09 173.37 174.09 5,058 +0.80(+0.46%)
Dec 07, 2021 173.62 173.82 172.88 173.29 14,243 +3.44(+2.02%)
Dec 06, 2021 169.45 170.75 169.31 169.85 55,392 +2.35(+1.40%)
Dec 03, 2021 167.83 168.29 166.47 167.50 8,138 -1.81(-1.07%)
Dec 02, 2021 166.18 169.75 166.18 169.32 6,636 +3.13(+1.88%)
Dec 01, 2021 171.50 171.61 166.19 166.19 6,337 -2.45(-1.45%)
Nov 30, 2021 170.83 170.83 168.46 168.64 12,029 -3.58(-2.08%)
Nov 29, 2021 171.75 172.66 171.44 172.22 15,906 +1.11(+0.65%)
Nov 26, 2021 171.16 171.24 171.01 171.10 1,736 -4.19(-2.39%)
Nov 24, 2021 174.27 175.31 173.96 175.29 3,325 +0.18(+0.10%)
Nov 23, 2021 174.92 175.11 173.64 175.11 12,590 +0.30(+0.17%)
Nov 22, 2021 176.67 176.67 174.82 174.82 39,258 -0.28(-0.16%)
Nov 19, 2021 175.36 175.78 175.07 175.09 11,092 -0.75(-0.43%)
Nov 18, 2021 176.05 175.84 175.73 175.84 7,798 +0.07(+0.04%)
Nov 17, 2021 176.24 176.24 175.50 175.78 4,939 -0.87(-0.49%)
Nov 16, 2021 176.15 177.11 176.14 176.65 27,809 +0.53(+0.30%)
Nov 15, 2021 176.38 176.42 175.80 176.12 12,074 -0.13(-0.08%)
Nov 12, 2021 175.70 176.29 175.70 176.25 2,976 +1.07(+0.61%)
Nov 11, 2021 175.00 175.63 174.97 175.18 8,967 +0.31(+0.18%)
Nov 10, 2021 176.08 174.87 6,754 -1.52(-0.86%)
Nov 09, 2021 176.18 176.40 176.03 176.39 4,834 -0.49(-0.28%)
Nov 08, 2021 177.32 177.32 176.72 176.88 23,608 +0.26(+0.14%)
Nov 05, 2021 176.19 177.10 176.03 176.63 10,558 +1.35(+0.77%)
Nov 04, 2021 175.94 175.94 174.90 175.28 10,583 -0.00(-0.00%)
Nov 03, 2021 174.30 175.28 173.96 175.28 6,572 +1.65(+0.95%)
Nov 02, 2021 173.06 173.69 173.06 173.64 8,084 +0.42(+0.24%)
Nov 01, 2021 172.44 173.21 171.72 173.21 8,982 +1.50(+0.87%)
Oct 29, 2021 171.14 171.82 171.14 171.72 15,351 +0.21(+0.12%)
Oct 28, 2021 171.15 171.50 170.89 171.50 1,305 +1.81(+1.07%)
Oct 27, 2021 170.93 170.94 169.69 169.69 5,896 -1.88(-1.09%)
Oct 26, 2021 171.94 171.57 7,652 -0.11(-0.07%)
Oct 25, 2021 171.50 171.78 170.91 171.69 3,684 +0.83(+0.48%)
Oct 22, 2021 170.55 171.41 170.10 170.86 25,741 -0.08(-0.05%)
Oct 21, 2021 170.53 170.94 170.51 170.94 14,496 +0.51(+0.30%)
Oct 20, 2021 169.82 170.65 169.82 170.42 23,676 +0.88(+0.52%)
Oct 19, 2021 169.09 169.70 169.09 169.55 21,333 +0.91(+0.54%)
Oct 18, 2021 168.18 168.64 168.18 168.64 1,851 +0.44(+0.26%)
Oct 15, 2021 168.22 168.73 168.20 168.20 5,710 +0.94(+0.56%)
Oct 14, 2021 166.54 167.36 166.03 167.27 5,563 +2.59(+1.57%)
Oct 13, 2021 164.29 164.79 163.43 164.68 16,924 +0.52(+0.32%)
Oct 12, 2021 164.42 164.58 164.16 164.16 4,265 -0.02(-0.01%)
Oct 11, 2021 165.02 166.27 164.18 164.18 2,455 -1.14(-0.69%)
Oct 08, 2021 165.78 166.15 165.32 165.32 4,028 -0.22(-0.13%)
Oct 07, 2021 166.64 166.64 165.54 165.54 12,506 +1.63(+0.99%)
Oct 06, 2021 161.76 163.91 161.70 163.91 4,711 +0.13(+0.08%)
Oct 05, 2021 164.11 164.41 163.78 163.78 11,357 +1.35(+0.83%)
Oct 04, 2021 163.38 163.90 161.84 162.43 15,939 -1.68(-1.03%)
Oct 01, 2021 162.13 164.56 161.62 164.11 12,920 +2.13(+1.32%)
Sep 30, 2021 163.88 163.88 162.50 161.98 2,272 -1.85(-1.13%)
Sep 29, 2021 164.02 164.64 163.83 163.83 15,114 +0.07(+0.04%)
Sep 28, 2021 165.83 165.83 163.76 163.76 6,969 -3.16(-1.90%)
Sep 27, 2021 166.35 167.36 166.35 166.93 4,024 +0.51(+0.30%)
Sep 24, 2021 165.27 166.67 165.27 166.42 2,204 +0.15(+0.09%)
Sep 23, 2021 165.08 166.81 165.08 166.27 6,195 +2.25(+1.37%)
Sep 22, 2021 163.93 164.62 163.87 164.03 8,581 +1.82(+1.12%)
Sep 21, 2021 163.00 163.00 161.98 162.21 3,901 -0.06(-0.04%)
Sep 20, 2021 162.96 162.98 160.47 162.27 9,446 -3.07(-1.86%)
Sep 17, 2021 166.15 166.15 164.92 165.34 4,963 -1.11(-0.66%)
Sep 16, 2021 166.42 166.95 165.72 166.45 429,307 -0.26(-0.16%)
Sep 15, 2021 165.45 166.71 165.25 166.71 8,836 +1.63(+0.99%)
Sep 14, 2021 166.58 166.58 164.85 165.08 4,241 -1.35(-0.81%)
Sep 13, 2021 166.28 166.55 165.73 166.43 7,156 +0.63(+0.38%)
Sep 10, 2021 167.91 167.91 165.76 165.80 9,434 -1.46(-0.87%)
Sep 09, 2021 168.43 168.43 167.22 167.26 5,024 -0.40(-0.24%)
Sep 08, 2021 168.17 168.17 167.21 167.66 11,672 -0.66(-0.39%)
Sep 07, 2021 169.38 169.38 168.32 168.32 6,488 -0.90(-0.53%)
Sep 03, 2021 169.12 169.33 169.02 169.22 2,206 -0.28(-0.17%)
Sep 02, 2021 169.36 169.71 169.32 169.50 122,701 +0.74(+0.44%)
Sep 01, 2021 168.59 169.28 168.59 168.76 11,711 +0.10(+0.06%)
Aug 31, 2021 168.63 168.90 168.42 168.66 14,508 -0.16(-0.10%)
Aug 30, 2021 168.83 169.19 168.48 168.82 10,869 +0.19(+0.11%)
Aug 27, 2021 166.77 168.81 166.77 168.64 15,519 +2.14(+1.29%)
Aug 26, 2021 167.62 167.62 166.50 166.50 4,323 -1.17(-0.70%)
Aug 25, 2021 167.04 168.00 167.04 167.67 3,448 +0.63(+0.38%)
Aug 24, 2021 166.97 167.29 166.90 167.04 5,678 +0.74(+0.45%)
Aug 23, 2021 165.44 166.49 165.44 166.29 4,213 +1.65(+1.00%)
Aug 20, 2021 163.97 164.69 163.97 164.65 8,046 +1.76(+1.08%)
Aug 19, 2021 162.74 163.50 162.74 162.89 22,506 -0.74(-0.45%)
Aug 18, 2021 165.18 165.31 163.63 163.63 1,624 -1.56(-0.94%)
Aug 17, 2021 165.47 165.53 163.95 165.19 4,615 -1.38(-0.83%)
Aug 16, 2021 165.77 166.57 165.77 166.57 3,989 -0.02(-0.01%)
Aug 13, 2021 166.83 166.83 166.59 166.59 22,769 -0.28(-0.17%)
Aug 12, 2021 167.04 167.04 166.20 166.87 7,840 +0.22(+0.13%)
Aug 11, 2021 166.12 166.65 165.94 166.64 22,497 +0.80(+0.48%)
Aug 10, 2021 165.79 166.10 165.72 165.84 1,842 +0.41(+0.25%)
Aug 09, 2021 165.56 165.75 165.43 165.43 4,752 -0.32(-0.19%)
Aug 06, 2021 165.89 165.89 165.74 165.74 1,260 +0.54(+0.33%)
Aug 05, 2021 165.14 165.20 164.90 165.20 3,958 +1.31(+0.80%)
Aug 04, 2021 164.11 164.51 163.88 163.88 4,581 -1.08(-0.66%)
Aug 03, 2021 164.46 164.97 164.39 164.97 3,512 +1.21(+0.74%)
Aug 02, 2021 165.35 165.35 163.76 163.76 2,630 -0.41(-0.25%)
Jul 30, 2021 165.14 165.14 164.17 164.17 13,293 -1.00(-0.61%)
Jul 29, 2021 165.42 165.76 165.18 165.18 3,052 +0.86(+0.52%)
Jul 28, 2021 163.65 164.79 163.65 164.32 8,497 +0.62(+0.38%)
Jul 27, 2021 163.93 163.93 162.86 163.70 2,917 -1.00(-0.60%)
Jul 26, 2021 164.50 164.69 164.26 164.69 5,582 +0.55(+0.33%)
Jul 23, 2021 163.08 164.15 163.02 164.15 8,002 +1.53(+0.94%)
Jul 22, 2021 163.50 163.50 162.20 162.61 4,622 -0.46(-0.28%)
Jul 21, 2021 162.84 163.07 162.59 163.07 15,639 +1.75(+1.09%)
Jul 20, 2021 158.87 161.70 158.87 161.32 13,587 +3.04(+1.92%)
Jul 19, 2021 157.68 158.63 157.25 158.28 10,458 -2.63(-1.64%)
Jul 16, 2021 162.73 162.73 160.91 160.91 5,175 -1.46(-0.90%)
Jul 15, 2021 162.36 162.59 161.55 162.37 33,167 -0.56(-0.34%)
Jul 14, 2021 163.88 164.46 162.68 162.93 6,191 -0.46(-0.28%)
Jul 13, 2021 164.32 164.32 163.38 163.39 6,454 -1.35(-0.82%)
Jul 12, 2021 164.53 164.79 164.43 164.74 5,369 +0.43(+0.26%)
Jul 09, 2021 162.63 164.31 162.63 164.31 1,751 +2.61(+1.61%)
Jul 08, 2021 161.75 162.28 160.96 161.71 3,185 -1.68(-1.03%)
Jul 07, 2021 162.81 163.60 162.63 163.39 6,803 +0.04(+0.02%)
Jul 06, 2021 163.60 163.60 162.75 163.35 4,563 -1.01(-0.62%)
Jul 02, 2021 163.94 164.37 163.94 164.37 2,476 +0.52(+0.31%)
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.