FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
213.42
+6.80 (3.29%)
At close: May 12, 2025, 4:00 PM
213.42
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 212.96 | 213.42 | 212.12 | 213.42 | 213.42 | 3.29% | 10,579 |
| May 9, 2025 | 207.25 | 207.62 | 206.25 | 206.63 | 206.63 | -0.06% | 25,971 |
| May 8, 2025 | 206.49 | 208.56 | 206.49 | 206.76 | 206.76 | 0.95% | 10,365 |
| May 7, 2025 | 204.95 | 205.03 | 203.78 | 204.81 | 204.81 | 0.26% | 2,755 |
| May 6, 2025 | 204.11 | 205.48 | 204.10 | 204.28 | 204.28 | -0.66% | 7,929 |
| May 5, 2025 | 205.19 | 206.62 | 205.19 | 205.63 | 205.63 | -0.53% | 2,646 |
| May 2, 2025 | 206.05 | 207.10 | 205.86 | 206.73 | 206.73 | 1.77% | 7,842 |
| May 1, 2025 | 203.23 | 205.08 | 203.14 | 203.14 | 203.14 | 0.34% | 2,457 |
| Apr 30, 2025 | 198.86 | 202.45 | 198.86 | 202.45 | 202.45 | -0.01% | 8,405 |
| Apr 29, 2025 | 201.22 | 202.85 | 201.22 | 202.47 | 202.47 | 0.48% | 6,279 |
| Apr 28, 2025 | 201.59 | 201.59 | 199.44 | 201.51 | 201.51 | 0.32% | 2,784 |
| Apr 25, 2025 | 199.86 | 200.86 | 199.86 | 200.86 | 200.86 | 0.41% | 5,315 |
| Apr 24, 2025 | 196.28 | 200.03 | 196.28 | 200.03 | 200.03 | 1.89% | 15,295 |
| Apr 23, 2025 | 198.09 | 198.80 | 195.51 | 196.33 | 196.33 | 1.66% | 8,421 |
| Apr 22, 2025 | 190.21 | 193.13 | 190.21 | 193.13 | 193.13 | 2.52% | 5,824 |
| Apr 21, 2025 | 190.55 | 191.84 | 186.74 | 188.38 | 188.38 | -2.19% | 5,123 |
| Apr 17, 2025 | 193.10 | 193.88 | 192.60 | 192.60 | 192.60 | 0.36% | 14,161 |
| Apr 16, 2025 | 193.60 | 194.65 | 190.30 | 191.91 | 191.91 | -1.83% | 6,931 |
| Apr 15, 2025 | 195.90 | 196.56 | 195.32 | 195.49 | 195.49 | -0.12% | 7,144 |
| Apr 14, 2025 | 197.04 | 197.04 | 194.78 | 195.73 | 195.73 | 0.95% | 2,155 |
| Apr 11, 2025 | 189.46 | 194.13 | 189.46 | 193.89 | 193.89 | 1.65% | 10,122 |
| Apr 10, 2025 | 193.55 | 193.55 | 187.30 | 190.75 | 190.75 | -3.73% | 11,772 |
| Apr 9, 2025 | 182.45 | 198.14 | 180.29 | 198.14 | 198.14 | 9.39% | 24,908 |
| Apr 8, 2025 | 191.28 | 191.51 | 180.08 | 181.13 | 181.13 | -1.94% | 61,252 |
| Apr 7, 2025 | 179.13 | 185.05 | 179.13 | 184.71 | 184.71 | -0.57% | 2,175 |
| Apr 4, 2025 | 190.59 | 190.84 | 185.77 | 185.77 | 185.77 | -5.67% | 10,934 |
| Apr 3, 2025 | 200.82 | 200.82 | 196.94 | 196.94 | 196.94 | -5.47% | 6,772 |
| Apr 2, 2025 | 205.92 | 208.34 | 205.92 | 208.34 | 208.34 | 1.01% | 2,262 |
| Apr 1, 2025 | 205.11 | 206.83 | 204.76 | 206.26 | 206.26 | 0.26% | 4,342 |
| Mar 31, 2025 | 202.49 | 205.74 | 202.15 | 205.74 | 205.74 | 0.45% | 8,130 |
| Mar 28, 2025 | 205.20 | 205.20 | 204.36 | 204.82 | 204.82 | -1.98% | 24,000 |
| Mar 27, 2025 | 208.65 | 209.73 | 208.61 | 208.96 | 208.96 | -0.36% | 5,357 |
| Mar 26, 2025 | 212.21 | 212.21 | 209.13 | 209.71 | 209.71 | -0.89% | 16,872 |
| Mar 25, 2025 | 211.77 | 211.77 | 211.53 | 211.59 | 211.59 | -0.05% | 814 |
| Mar 24, 2025 | 211.41 | 211.68 | 210.54 | 211.68 | 211.68 | 2.00% | 8,759 |
| Mar 21, 2025 | 206.32 | 207.52 | 206.09 | 207.52 | 207.52 | -0.39% | 5,594 |
| Mar 20, 2025 | 207.62 | 209.87 | 207.62 | 208.34 | 207.89 | -0.24% | 6,110 |
| Mar 19, 2025 | 207.03 | 209.42 | 207.03 | 208.84 | 208.39 | 1.15% | 9,474 |
| Mar 18, 2025 | 207.10 | 207.10 | 206.06 | 206.46 | 206.01 | -0.94% | 4,140 |
| Mar 17, 2025 | 207.23 | 209.10 | 207.23 | 208.43 | 207.98 | 0.87% | 24,696 |
| Mar 14, 2025 | 204.75 | 206.64 | 204.75 | 206.64 | 206.19 | 2.26% | 7,980 |
| Mar 13, 2025 | 204.59 | 204.59 | 201.38 | 202.06 | 201.62 | -1.44% | 33,851 |
| Mar 12, 2025 | 204.91 | 205.77 | 203.28 | 205.02 | 204.58 | 0.17% | 6,077 |
| Mar 11, 2025 | 203.72 | 206.28 | 202.87 | 204.67 | 204.23 | -0.53% | 4,891 |
| Mar 10, 2025 | 208.00 | 208.31 | 204.40 | 205.76 | 205.31 | -2.60% | 19,377 |
| Mar 7, 2025 | 209.28 | 211.31 | 209.28 | 211.26 | 210.80 | 0.55% | 5,471 |
| Mar 6, 2025 | 212.12 | 212.12 | 209.58 | 210.11 | 209.65 | -1.66% | 4,623 |
| Mar 5, 2025 | 211.30 | 213.76 | 210.02 | 213.66 | 213.20 | 1.07% | 8,509 |
| Mar 4, 2025 | 212.65 | 213.21 | 209.53 | 211.40 | 210.94 | -1.29% | 18,197 |
| Mar 3, 2025 | 216.83 | 216.83 | 214.16 | 214.16 | 213.70 | -1.95% | 2,269 |