FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
240.82
-0.23 (-0.10%)
At close: Sep 16, 2025, 4:00 PM EDT
240.82
0.00 (0.00%)
After-hours: Sep 16, 2025, 8:00 PM EDT
TILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 241.66 | 241.66 | 240.42 | 240.82 | 240.82 | -0.10% | 6,065 |
| Sep 15, 2025 | 241.30 | 241.41 | 240.69 | 241.05 | 241.05 | 0.30% | 34,983 |
| Sep 12, 2025 | 240.63 | 240.73 | 240.33 | 240.33 | 240.33 | -0.29% | 6,339 |
| Sep 11, 2025 | 239.31 | 241.06 | 239.31 | 241.04 | 241.04 | 1.07% | 8,918 |
| Sep 10, 2025 | 238.06 | 239.28 | 237.90 | 238.47 | 238.47 | 0.15% | 5,299 |
| Sep 9, 2025 | 238.16 | 238.16 | 237.24 | 238.13 | 238.13 | 0.03% | 6,518 |
| Sep 8, 2025 | 237.40 | 238.07 | 237.37 | 238.06 | 238.06 | 0.23% | 6,182 |
| Sep 5, 2025 | 239.20 | 239.20 | 236.44 | 237.52 | 237.52 | -0.10% | 4,477 |
| Sep 4, 2025 | 235.79 | 237.75 | 235.79 | 237.75 | 237.75 | 1.02% | 2,189 |
| Sep 3, 2025 | 235.39 | 235.39 | 234.65 | 235.35 | 235.35 | 0.31% | 6,907 |
| Sep 2, 2025 | 232.86 | 234.63 | 232.80 | 234.63 | 234.63 | -0.68% | 5,442 |
| Aug 29, 2025 | 237.14 | 237.14 | 235.61 | 236.23 | 236.23 | -0.38% | 6,819 |
| Aug 28, 2025 | 236.68 | 237.38 | 236.31 | 237.14 | 237.14 | 0.13% | 40,055 |
| Aug 27, 2025 | 236.53 | 236.82 | 236.53 | 236.82 | 236.82 | 0.43% | 2,071 |
| Aug 26, 2025 | 234.83 | 235.81 | 234.83 | 235.81 | 235.81 | 0.30% | 2,486 |
| Aug 25, 2025 | 235.23 | 235.56 | 234.93 | 235.11 | 235.11 | -0.31% | 1,428 |
| Aug 22, 2025 | 232.66 | 236.15 | 232.66 | 235.84 | 235.84 | 2.09% | 2,433 |
| Aug 21, 2025 | 230.43 | 231.28 | 230.43 | 231.02 | 231.02 | -0.32% | 3,488 |
| Aug 20, 2025 | 231.30 | 231.89 | 231.21 | 231.77 | 231.77 | -0.21% | 2,343 |
| Aug 19, 2025 | 233.49 | 233.98 | 231.99 | 232.26 | 232.26 | -0.47% | 4,451 |
| Aug 18, 2025 | 233.34 | 233.37 | 233.12 | 233.37 | 233.37 | 0.09% | 1,804 |
| Aug 15, 2025 | 233.83 | 233.83 | 233.15 | 233.15 | 233.15 | -0.39% | 2,067 |
| Aug 14, 2025 | 233.07 | 234.06 | 233.07 | 234.06 | 234.06 | -0.18% | 1,445 |
| Aug 13, 2025 | 233.75 | 234.49 | 233.51 | 234.49 | 234.49 | 0.86% | 1,963 |
| Aug 12, 2025 | 230.27 | 232.50 | 230.27 | 232.50 | 232.50 | 1.48% | 14,643 |
| Aug 11, 2025 | 229.44 | 229.44 | 229.10 | 229.11 | 229.11 | -0.21% | 1,202 |
| Aug 8, 2025 | 228.77 | 229.83 | 228.77 | 229.58 | 229.58 | 0.68% | 1,181 |
| Aug 7, 2025 | 229.88 | 229.88 | 227.45 | 228.03 | 228.03 | -0.15% | 9,529 |
| Aug 6, 2025 | 227.66 | 228.62 | 227.33 | 228.36 | 228.36 | 0.36% | 6,048 |
| Aug 5, 2025 | 228.72 | 228.73 | 226.72 | 227.55 | 227.55 | -0.20% | 3,145 |
| Aug 4, 2025 | 225.84 | 228.01 | 225.84 | 228.01 | 228.01 | 1.45% | 4,334 |
| Aug 1, 2025 | 225.48 | 225.48 | 223.63 | 224.75 | 224.75 | -1.62% | 3,675 |
| Jul 31, 2025 | 230.30 | 230.30 | 228.14 | 228.46 | 228.46 | -0.56% | 1,539 |
| Jul 30, 2025 | 231.08 | 231.08 | 228.84 | 229.75 | 229.75 | -0.30% | 2,196 |
| Jul 29, 2025 | 231.43 | 231.43 | 230.45 | 230.45 | 230.45 | -0.33% | 2,056 |
| Jul 28, 2025 | 231.59 | 231.59 | 230.97 | 231.21 | 231.21 | -0.08% | 4,051 |
| Jul 25, 2025 | 230.61 | 231.39 | 230.61 | 231.39 | 231.39 | 0.37% | 3,093 |
| Jul 24, 2025 | 231.34 | 231.34 | 230.51 | 230.53 | 230.53 | -0.25% | 3,509 |
| Jul 23, 2025 | 229.80 | 231.12 | 229.80 | 231.12 | 231.12 | 0.78% | 4,541 |
| Jul 22, 2025 | 227.82 | 229.32 | 227.82 | 229.32 | 229.32 | 0.54% | 1,389 |
| Jul 21, 2025 | 228.74 | 229.53 | 228.09 | 228.09 | 228.09 | - | 23,525 |
| Jul 18, 2025 | 227.97 | 228.09 | 227.80 | 228.09 | 228.09 | -0.08% | 874 |
| Jul 17, 2025 | 227.26 | 228.27 | 227.26 | 228.27 | 228.27 | 0.74% | 10,546 |
| Jul 16, 2025 | 226.41 | 226.61 | 225.16 | 226.59 | 226.59 | 0.30% | 3,790 |
| Jul 15, 2025 | 227.97 | 227.97 | 225.91 | 225.91 | 225.91 | -0.81% | 1,613 |
| Jul 14, 2025 | 227.28 | 227.80 | 227.28 | 227.76 | 227.76 | 0.19% | 8,850 |
| Jul 11, 2025 | 227.43 | 227.68 | 227.29 | 227.33 | 227.33 | -0.53% | 4,223 |
| Jul 10, 2025 | 228.14 | 228.94 | 227.56 | 228.53 | 228.53 | 0.42% | 9,443 |
| Jul 9, 2025 | 226.84 | 227.59 | 226.42 | 227.58 | 227.58 | 0.63% | 5,937 |
| Jul 8, 2025 | 226.09 | 227.07 | 225.95 | 226.17 | 226.17 | 0.08% | 21,963 |