FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
235.81
+0.70 (0.30%)
At close: Aug 26, 2025, 4:00 PM
235.81
0.00 (0.00%)
After-hours: Aug 26, 2025, 6:30 PM EDT

TILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025234.83234.83234.83234.83--0.12%1,687
Aug 25, 2025235.23235.56234.93235.11235.11-0.31%1,428
Aug 22, 2025232.66236.15232.66235.84235.842.09%2,433
Aug 21, 2025230.43231.28230.43231.02231.02-0.32%3,488
Aug 20, 2025231.30231.89231.21231.77231.77-0.21%2,343
Aug 19, 2025233.49233.98231.99232.26232.26-0.47%4,451
Aug 18, 2025233.34233.37233.12233.37233.370.09%1,804
Aug 15, 2025233.83233.83233.15233.15233.15-0.39%2,067
Aug 14, 2025233.07234.06233.07234.06234.06-0.18%1,445
Aug 13, 2025233.75234.49233.51234.49234.490.86%1,963
Aug 12, 2025230.27232.50230.27232.50232.501.48%14,643
Aug 11, 2025229.44229.44229.10229.11229.11-0.21%1,202
Aug 8, 2025228.77229.83228.77229.58229.580.68%1,181
Aug 7, 2025229.88229.88227.45228.03228.03-0.15%9,529
Aug 6, 2025227.66228.62227.33228.36228.360.36%6,048
Aug 5, 2025228.72228.73226.72227.55227.55-0.20%3,145
Aug 4, 2025225.84228.01225.84228.01228.011.45%4,334
Aug 1, 2025225.48225.48223.63224.75224.75-1.62%3,675
Jul 31, 2025230.30230.30228.14228.46228.46-0.56%1,539
Jul 30, 2025231.08231.08228.84229.75229.75-0.30%2,196
Jul 29, 2025231.43231.43230.45230.45230.45-0.33%2,056
Jul 28, 2025231.59231.59230.97231.21231.21-0.08%4,051
Jul 25, 2025230.61231.39230.61231.39231.390.37%3,093
Jul 24, 2025231.34231.34230.51230.53230.53-0.25%3,509
Jul 23, 2025229.80231.12229.80231.12231.120.78%4,541
Jul 22, 2025227.82229.32227.82229.32229.320.54%1,389
Jul 21, 2025228.74229.53228.09228.09228.09-23,525
Jul 18, 2025227.97228.09227.80228.09228.09-0.08%874
Jul 17, 2025227.26228.27227.26228.27228.270.74%10,546
Jul 16, 2025226.41226.61225.16226.59226.590.30%3,790
Jul 15, 2025227.97227.97225.91225.91225.91-0.81%1,613
Jul 14, 2025227.28227.80227.28227.76227.760.19%8,850
Jul 11, 2025227.43227.68227.29227.33227.33-0.53%4,223
Jul 10, 2025228.14228.94227.56228.53228.530.42%9,443
Jul 9, 2025226.84227.59226.42227.58227.580.63%5,937
Jul 8, 2025226.09227.07225.95226.17226.170.08%21,963
Jul 7, 2025227.00227.00225.00225.99225.99-0.87%2,014
Jul 3, 2025227.03228.21227.03227.98227.980.72%2,760
Jul 2, 2025225.05226.36225.05226.36226.360.67%5,235
Jul 1, 2025223.49225.28223.49224.85224.850.38%2,406
Jun 30, 2025223.36224.01223.36224.01224.010.44%8,859
Jun 27, 2025222.66223.69221.92223.04223.040.41%16,009
Jun 26, 2025220.35222.13220.35222.13222.131.03%3,559
Jun 25, 2025220.56220.56219.87219.87219.87-0.26%6,892
Jun 24, 2025219.87220.69219.26220.45220.451.14%14,609
Jun 23, 2025216.51217.97215.84217.97217.970.91%2,048
Jun 20, 2025217.65217.65215.78216.00216.00-0.46%11,808
Jun 18, 2025217.91218.20216.99216.99216.280.09%3,560
Jun 17, 2025217.94218.08216.80216.80216.08-0.81%1,685
Jun 16, 2025218.27218.70218.27218.57217.841.00%6,296