FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
239.98
-3.40 (-1.40%)
At close: Mar 26, 2026, 4:00 PM EDT
239.98
0.00 (0.00%)
After-hours: Mar 26, 2026, 4:10 PM EDT
TILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 243.25 | 243.25 | 240.45 | 240.45 | - | -1.21% | 3,573 |
| Mar 25, 2026 | 244.30 | 244.30 | 243.11 | 243.38 | 243.38 | 0.67% | 2,682 |
| Mar 24, 2026 | 241.22 | 242.90 | 241.22 | 241.76 | 241.76 | -0.15% | 3,416 |
| Mar 23, 2026 | 243.80 | 243.80 | 241.95 | 242.14 | 242.14 | 1.41% | 9,780 |
| Mar 20, 2026 | 240.09 | 240.80 | 237.92 | 238.77 | 238.77 | -1.75% | 9,964 |
| Mar 19, 2026 | 241.34 | 243.10 | 241.34 | 243.02 | 242.50 | -0.16% | 2,601 |
| Mar 18, 2026 | 245.71 | 246.17 | 243.40 | 243.40 | 242.88 | -1.29% | 2,915 |
| Mar 17, 2026 | 246.71 | 247.75 | 246.56 | 246.58 | 246.05 | 0.41% | 5,704 |
| Mar 16, 2026 | 246.19 | 246.28 | 245.32 | 245.58 | 245.06 | 0.88% | 3,542 |
| Mar 13, 2026 | 244.09 | 244.25 | 243.44 | 243.44 | 242.92 | -0.48% | 2,093 |
| Mar 12, 2026 | 245.92 | 246.39 | 244.62 | 244.62 | 244.10 | -1.53% | 3,437 |
| Mar 11, 2026 | 248.41 | 248.42 | 247.83 | 248.42 | 247.89 | -0.06% | 34,386 |
| Mar 10, 2026 | 248.54 | 250.93 | 248.41 | 248.58 | 248.05 | -0.24% | 13,168 |
| Mar 9, 2026 | 244.67 | 249.38 | 243.44 | 249.18 | 248.65 | 0.61% | 35,223 |
| Mar 6, 2026 | 246.70 | 248.58 | 246.70 | 247.66 | 247.13 | -1.46% | 9,395 |
| Mar 5, 2026 | 251.31 | 251.32 | 249.78 | 251.32 | 250.78 | -0.81% | 7,222 |
| Mar 4, 2026 | 251.87 | 253.72 | 251.87 | 253.38 | 252.84 | 0.60% | 6,964 |
| Mar 3, 2026 | 250.11 | 252.42 | 249.39 | 251.86 | 251.32 | -0.99% | 20,901 |
| Mar 2, 2026 | 252.68 | 254.57 | 252.68 | 254.38 | 253.83 | 0.17% | 3,835 |
| Feb 27, 2026 | 253.40 | 253.94 | 253.40 | 253.94 | 253.40 | -0.69% | 1,211 |
| Feb 26, 2026 | 256.38 | 256.38 | 255.06 | 255.72 | 255.17 | -0.19% | 3,187 |
| Feb 25, 2026 | 255.48 | 256.22 | 255.48 | 256.21 | 255.66 | 0.60% | 2,021 |
| Feb 24, 2026 | 252.39 | 254.74 | 252.39 | 254.69 | 254.14 | 0.88% | 7,065 |
| Feb 23, 2026 | 255.09 | 255.09 | 252.40 | 252.47 | 251.93 | -1.40% | 85,040 |
| Feb 20, 2026 | 254.17 | 256.05 | 254.17 | 256.05 | 255.50 | 0.53% | 8,164 |
| Feb 19, 2026 | 254.63 | 254.98 | 253.70 | 254.69 | 254.14 | -0.27% | 12,466 |
| Feb 18, 2026 | 254.61 | 256.31 | 254.61 | 255.38 | 254.83 | 0.57% | 126,002 |
| Feb 17, 2026 | 253.97 | 254.27 | 252.06 | 253.94 | 253.39 | 0.08% | 3,697 |
| Feb 13, 2026 | 253.29 | 255.31 | 253.29 | 253.73 | 253.18 | 0.30% | 7,007 |
| Feb 12, 2026 | 256.49 | 256.49 | 252.98 | 252.98 | 252.43 | -1.58% | 5,198 |
| Feb 11, 2026 | 256.27 | 257.26 | 256.27 | 257.04 | 256.48 | - | 17,105 |
| Feb 10, 2026 | 257.94 | 258.22 | 257.03 | 257.03 | 256.48 | -0.21% | 4,372 |
| Feb 9, 2026 | 255.86 | 257.81 | 255.84 | 257.57 | 257.02 | 0.23% | 2,189 |
| Feb 6, 2026 | 253.29 | 256.98 | 253.29 | 256.98 | 256.43 | 2.27% | 2,100 |
| Feb 5, 2026 | 252.05 | 252.88 | 251.03 | 251.28 | 250.74 | -1.23% | 9,920 |
| Feb 4, 2026 | 254.82 | 255.10 | 252.99 | 254.40 | 253.86 | 0.01% | 4,834 |
| Feb 3, 2026 | 254.18 | 254.37 | 252.37 | 254.37 | 253.82 | -0.45% | 2,395 |
| Feb 2, 2026 | 252.82 | 255.97 | 252.82 | 255.51 | 254.96 | 0.62% | 7,370 |
| Jan 30, 2026 | 253.87 | 254.49 | 252.84 | 253.93 | 253.38 | -0.46% | 2,217 |
| Jan 29, 2026 | 252.36 | 255.10 | 252.36 | 255.10 | 254.56 | -0.09% | 1,984 |
| Jan 28, 2026 | 256.32 | 256.32 | 255.02 | 255.33 | 254.78 | -0.10% | 15,049 |
| Jan 27, 2026 | 255.63 | 255.80 | 255.59 | 255.59 | 255.04 | 0.28% | 1,345 |
| Jan 26, 2026 | 254.61 | 255.22 | 254.61 | 254.87 | 254.32 | 0.33% | 2,926 |
| Jan 23, 2026 | 254.99 | 254.99 | 253.82 | 254.03 | 253.48 | -0.38% | 1,996 |
| Jan 22, 2026 | 255.74 | 255.97 | 254.67 | 254.99 | 254.44 | 0.47% | 7,857 |
| Jan 21, 2026 | 253.47 | 254.70 | 251.64 | 253.80 | 253.25 | 1.47% | 7,142 |
| Jan 20, 2026 | 252.01 | 252.37 | 250.11 | 250.12 | 249.58 | -1.90% | 2,814 |
| Jan 16, 2026 | 255.78 | 255.78 | 254.87 | 254.97 | 254.43 | -0.10% | 2,635 |
| Jan 15, 2026 | 255.43 | 256.19 | 255.24 | 255.24 | 254.69 | 0.44% | 12,749 |
| Jan 14, 2026 | 253.12 | 254.12 | 253.12 | 254.12 | 253.57 | -0.16% | 3,591 |