FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
219.43
+1.14 (0.52%)
At close: Jun 10, 2025, 4:00 PM
219.43
0.00 (0.00%)
After-hours: Jun 10, 2025, 4:10 PM EDT
TILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 218.76 | 218.76 | 218.76 | 218.76 | - | 0.22% | 187 |
| Jun 9, 2025 | 218.42 | 218.71 | 218.29 | 218.29 | 218.29 | 0.24% | 4,745 |
| Jun 6, 2025 | 217.44 | 217.98 | 217.00 | 217.78 | 217.78 | 1.22% | 2,596 |
| Jun 5, 2025 | 215.66 | 217.02 | 214.92 | 215.15 | 215.15 | -0.49% | 3,726 |
| Jun 4, 2025 | 216.51 | 216.95 | 216.22 | 216.22 | 216.22 | -0.12% | 7,331 |
| Jun 3, 2025 | 214.41 | 216.74 | 214.41 | 216.48 | 216.48 | 0.91% | 6,300 |
| Jun 2, 2025 | 212.47 | 214.56 | 212.47 | 214.53 | 214.53 | 0.26% | 7,611 |
| May 30, 2025 | 213.31 | 214.27 | 212.44 | 213.97 | 213.97 | -0.16% | 10,637 |
| May 29, 2025 | 215.18 | 215.18 | 214.14 | 214.31 | 214.31 | 0.32% | 3,389 |
| May 28, 2025 | 215.34 | 215.34 | 213.63 | 213.63 | 213.63 | -0.67% | 1,374 |
| May 27, 2025 | 212.88 | 215.08 | 212.51 | 215.08 | 215.08 | 2.02% | 7,101 |
| May 23, 2025 | 209.35 | 211.52 | 209.35 | 210.82 | 210.82 | -0.58% | 2,914 |
| May 22, 2025 | 211.38 | 212.98 | 211.38 | 212.05 | 212.05 | -0.06% | 21,210 |
| May 21, 2025 | 214.79 | 215.48 | 212.12 | 212.17 | 212.17 | -1.86% | 26,741 |
| May 20, 2025 | 216.35 | 216.62 | 215.38 | 216.20 | 216.20 | -0.33% | 5,450 |
| May 19, 2025 | 214.71 | 217.06 | 214.71 | 216.90 | 216.90 | -0.05% | 4,397 |
| May 16, 2025 | 215.58 | 217.08 | 215.58 | 217.00 | 217.00 | 0.71% | 21,295 |
| May 15, 2025 | 213.86 | 215.48 | 213.86 | 215.48 | 215.48 | 0.42% | 13,266 |
| May 14, 2025 | 214.41 | 215.07 | 214.13 | 214.57 | 214.57 | -0.20% | 80,345 |
| May 13, 2025 | 214.76 | 215.58 | 214.76 | 214.99 | 214.99 | 0.74% | 7,661 |
| 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 |