Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

FlexShares Mornigstar US Market Factors Tilt Index Fund ETF (NY: TILT )

224.99 +0.26 (+0.11%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	225.24	225.31	224.79	224.99	4,600	+0.26(+0.11%)
Feb 13, 2025	223.48	224.74	223.38	224.74	7,983	+2.35(+1.06%)
Feb 12, 2025	221.43	222.78	221.43	222.39	4,684	-1.12(-0.50%)
Feb 11, 2025	223.37	223.53	222.85	223.51	5,101	+0.15(+0.07%)
Feb 10, 2025	222.97	223.57	222.97	223.36	2,888	+1.06(+0.48%)
Feb 07, 2025	223.98	224.11	222.28	222.30	69,530	-2.09(-0.93%)
Feb 06, 2025	224.34	224.45	223.19	224.38	12,339	+0.45(+0.20%)
Feb 05, 2025	222.66	223.93	222.30	223.93	5,061	+1.12(+0.50%)
Feb 04, 2025	221.47	222.88	221.47	222.81	4,237	+1.59(+0.72%)
Feb 03, 2025	219.64	222.09	218.84	221.22	5,504	-2.10(-0.94%)
Jan 31, 2025	225.04	225.83	222.90	223.32	21,100	-1.25(-0.56%)
Jan 30, 2025	224.38	225.22	223.43	224.57	19,994	+1.36(+0.61%)
Jan 29, 2025	223.58	223.83	222.33	223.21	5,765	-0.66(-0.30%)
Jan 28, 2025	223.34	224.10	222.99	223.87	7,280	+1.55(+0.70%)
Jan 27, 2025	222.00	222.81	221.53	222.32	3,981	-2.45(-1.09%)
Jan 24, 2025	225.44	225.54	224.41	224.77	3,925	-0.30(-0.13%)
Jan 23, 2025	223.77	225.07	223.76	225.07	2,710	+0.88(+0.39%)
Jan 22, 2025	224.41	224.63	224.20	224.20	11,739	+0.42(+0.19%)
Jan 21, 2025	222.96	223.78	222.62	223.78	26,914	+2.36(+1.07%)
Jan 17, 2025	221.41	222.03	221.41	221.42	30,115	+1.59(+0.72%)
Jan 16, 2025	219.38	220.26	219.38	219.83	29,551	+0.13(+0.06%)
Jan 15, 2025	219.54	219.70	218.82	219.70	8,859	+3.91(+1.81%)
Jan 14, 2025	215.53	216.18	214.31	215.79	8,109	+1.03(+0.48%)
Jan 13, 2025	213.05	214.76	213.01	214.76	3,438	+0.72(+0.34%)
Jan 10, 2025	215.66	215.66	213.39	214.04	4,606	-3.20(-1.48%)
Jan 08, 2025	216.23	217.48	216.23	217.25	4,411	+0.07(+0.03%)
Jan 07, 2025	220.02	220.16	216.82	217.18	10,016	-2.05(-0.94%)
Jan 06, 2025	220.45	220.99	219.19	219.23	2,628	+0.98(+0.45%)
Jan 03, 2025	216.20	218.33	216.11	218.25	20,594	+2.64(+1.22%)
Jan 02, 2025	216.97	216.99	214.99	215.61	3,989	-0.35(-0.16%)
Dec 31, 2024				215.96	0	-0.82(-0.38%)
Dec 30, 2024	215.92	217.54	215.27	216.78	13,765	-1.84(-0.84%)
Dec 27, 2024	219.65	219.95	218.06	218.62	8,768	-2.51(-1.13%)
Dec 26, 2024	220.02	221.18	220.02	221.13	14,762	+0.58(+0.26%)
Dec 24, 2024	218.50	220.54	218.50	220.54	8,949	+1.97(+0.90%)
Dec 23, 2024	216.90	218.58	216.41	218.58	3,013	+1.27(+0.59%)
Dec 20, 2024	218.11	219.07	217.31	217.31	8,396	+2.06(+0.96%)
Dec 19, 2024	216.96	216.96	215.24	215.24	6,059	-0.77(-0.36%)
Dec 18, 2024	222.78	223.57	215.45	216.01	11,275	-6.71(-3.01%)
Dec 17, 2024	223.11	223.12	222.47	222.72	28,722	-1.51(-0.68%)
Dec 16, 2024	223.70	224.57	223.70	224.23	12,431	+0.75(+0.34%)
Dec 13, 2024	223.56	223.74	223.18	223.48	4,102	-0.47(-0.21%)
Dec 12, 2024	224.47	224.91	223.95	223.95	6,774	-1.36(-0.60%)
Dec 11, 2024	225.00	225.62	225.00	225.31	6,964	+1.70(+0.76%)
Dec 10, 2024	224.57	224.85	223.61	223.61	2,111	-0.96(-0.43%)
Dec 09, 2024	225.66	225.66	224.57	224.57	1,955	-1.43(-0.63%)
Dec 06, 2024	226.44	226.44	225.64	226.01	36,311	+0.42(+0.18%)
Dec 05, 2024	225.98	226.47	225.59	225.59	2,832	-0.89(-0.39%)
Dec 04, 2024	225.85	226.48	225.85	226.48	3,218	+1.11(+0.49%)
Dec 03, 2024	225.25	225.53	225.18	225.37	3,714	-0.35(-0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FlexShares Mornigstar US Market Factors Tilt Index Fund ETF (NY: TILT )

Historical Prices