Skip to main content
logo
FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
251.96
+0.89 (0.35%)
At close: Dec 24, 2025, 4:00 PM EST
251.96
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST

TILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025251.42252.08251.42252.00252.000.37%1,334
Dec 23, 2025250.35251.20250.35251.07251.070.13%1,589
Dec 22, 2025250.10251.02250.10250.76250.760.63%3,796
Dec 19, 2025247.24249.31247.24249.18249.180.48%5,232
Dec 18, 2025248.84249.56247.81247.98247.000.71%30,120
Dec 17, 2025248.82248.82246.24246.24245.27-0.88%6,220
Dec 16, 2025249.21249.21247.52248.43247.45-0.42%5,622
Dec 15, 2025249.74249.84249.39249.47248.49-0.22%5,658
Dec 12, 2025252.38252.38249.32250.03249.05-1.09%2,172
Dec 11, 2025251.31252.78251.31252.78251.790.50%2,163
Dec 10, 2025249.36251.64249.36251.52250.531.06%2,289
Dec 9, 2025249.56249.71248.87248.87247.89-0.07%3,126
Dec 8, 2025249.48249.48248.83249.05248.07-0.40%2,131
Dec 5, 2025250.61250.61249.90250.05249.070.19%11,500
Dec 4, 2025249.57249.77249.31249.58248.600.08%1,641
Dec 3, 2025247.73249.61247.73249.38248.400.65%2,891
Dec 2, 2025248.52248.52247.76247.76246.790.08%1,688
Dec 1, 2025247.12248.63247.12247.57246.60-0.46%5,425
Nov 28, 2025247.26248.81247.26248.71247.730.52%1,235
Nov 26, 2025246.83248.13246.83247.43246.460.55%2,718
Nov 25, 2025242.24246.08242.24246.08245.111.29%9,685
Nov 24, 2025240.44242.95240.44242.95241.991.52%1,598
Nov 21, 2025236.21239.31236.21239.31238.371.45%2,026
Nov 20, 2025240.31240.31235.89235.89234.96-1.68%8,310
Nov 19, 2025239.68241.13238.52239.93238.990.29%12,179
Nov 18, 2025239.35239.95239.24239.24238.29-0.33%661
Nov 17, 2025243.13243.13239.23240.03239.08-1.19%4,736
Nov 14, 2025243.99244.20242.92242.92241.96-0.15%2,721
Nov 13, 2025246.27246.27243.10243.28242.32-1.65%6,000
Nov 12, 2025247.86247.86247.33247.37246.400.05%21,931
Nov 11, 2025246.40247.44246.40247.25246.280.24%769
Nov 10, 2025245.77246.97244.93246.65245.681.42%2,322
Nov 7, 2025241.25243.18239.95243.18242.220.38%12,540
Nov 6, 2025243.86243.86242.26242.26241.31-1.15%5,021
Nov 5, 2025243.63246.12243.63245.08244.110.71%3,752
Nov 4, 2025243.36244.63243.26243.34242.38-1.21%4,021
Nov 3, 2025246.90246.90246.09246.32245.35-0.01%3,359
Oct 31, 2025245.94246.82245.64246.36245.390.43%2,290
Oct 30, 2025247.23247.36245.31245.31244.35-0.88%5,067
Oct 29, 2025248.33248.68247.48247.48246.50-0.34%1,321
Oct 28, 2025248.09248.36248.05248.32247.34-0.05%3,413
Oct 27, 2025247.98248.44247.98248.44247.460.95%2,451
Oct 24, 2025246.32246.61245.84246.09245.120.82%3,553
Oct 23, 2025242.96244.42242.96244.08243.120.74%1,908
Oct 22, 2025242.55242.98241.16242.28241.33-0.69%2,734
Oct 21, 2025244.11244.11243.96243.96243.000.03%1,305
Oct 20, 2025241.61243.98241.61243.89242.931.23%2,199
Oct 17, 2025240.44241.03239.77240.94239.990.41%12,115
Oct 16, 2025242.65242.92239.07239.96239.02-0.98%6,981
Oct 15, 2025243.34243.67242.12242.34241.390.45%4,194