FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
224.75
-3.71 (-1.62%)
At close: Aug 1, 2025, 4:00 PM
224.75
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
TILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 227.00 | 227.00 | 225.00 | 225.99 | 225.99 | -0.87% | 2,014 |
| Jul 3, 2025 | 227.03 | 228.21 | 227.03 | 227.98 | 227.98 | 0.72% | 2,760 |
| Jul 2, 2025 | 225.05 | 226.36 | 225.05 | 226.36 | 226.36 | 0.67% | 5,235 |
| Jul 1, 2025 | 223.49 | 225.28 | 223.49 | 224.85 | 224.85 | 0.38% | 2,406 |
| Jun 30, 2025 | 223.36 | 224.01 | 223.36 | 224.01 | 224.01 | 0.44% | 8,859 |
| Jun 27, 2025 | 222.66 | 223.69 | 221.92 | 223.04 | 223.04 | 0.41% | 16,009 |
| Jun 26, 2025 | 220.35 | 222.13 | 220.35 | 222.13 | 222.13 | 1.03% | 3,559 |
| Jun 25, 2025 | 220.56 | 220.56 | 219.87 | 219.87 | 219.87 | -0.26% | 6,892 |
| Jun 24, 2025 | 219.87 | 220.69 | 219.26 | 220.45 | 220.45 | 1.14% | 14,609 |
| Jun 23, 2025 | 216.51 | 217.97 | 215.84 | 217.97 | 217.97 | 0.91% | 2,048 |
| Jun 20, 2025 | 217.65 | 217.65 | 215.78 | 216.00 | 216.00 | -0.46% | 11,808 |
| Jun 18, 2025 | 217.91 | 218.20 | 216.99 | 216.99 | 216.28 | 0.09% | 3,560 |
| Jun 17, 2025 | 217.94 | 218.08 | 216.80 | 216.80 | 216.08 | -0.81% | 1,685 |
| Jun 16, 2025 | 218.27 | 218.70 | 218.27 | 218.57 | 217.84 | 1.00% | 6,296 |
| Jun 13, 2025 | 217.83 | 218.01 | 216.23 | 216.41 | 215.70 | -1.30% | 6,791 |
| Jun 12, 2025 | 218.23 | 219.25 | 217.81 | 219.25 | 218.53 | 0.24% | 12,856 |
| Jun 11, 2025 | 220.12 | 220.12 | 218.47 | 218.73 | 218.01 | -0.32% | 4,995 |
| Jun 10, 2025 | 218.76 | 219.60 | 218.75 | 219.43 | 218.70 | 0.52% | 3,931 |
| Jun 9, 2025 | 218.42 | 218.71 | 218.29 | 218.29 | 217.57 | 0.24% | 4,745 |
| Jun 6, 2025 | 217.44 | 217.98 | 217.00 | 217.78 | 217.06 | 1.22% | 2,596 |
| Jun 5, 2025 | 215.66 | 217.02 | 214.92 | 215.15 | 214.44 | -0.49% | 3,726 |
| Jun 4, 2025 | 216.51 | 216.95 | 216.22 | 216.22 | 215.50 | -0.12% | 7,331 |
| Jun 3, 2025 | 214.41 | 216.74 | 214.41 | 216.48 | 215.76 | 0.91% | 6,300 |
| Jun 2, 2025 | 212.47 | 214.56 | 212.47 | 214.53 | 213.82 | 0.26% | 7,611 |
| May 30, 2025 | 213.31 | 214.27 | 212.44 | 213.97 | 213.26 | -0.16% | 10,637 |
| May 29, 2025 | 215.18 | 215.18 | 214.14 | 214.31 | 213.60 | 0.32% | 3,389 |
| May 28, 2025 | 215.34 | 215.34 | 213.63 | 213.63 | 212.93 | -0.67% | 1,374 |
| May 27, 2025 | 212.88 | 215.08 | 212.51 | 215.08 | 214.37 | 2.02% | 7,101 |
| May 23, 2025 | 209.35 | 211.52 | 209.35 | 210.82 | 210.12 | -0.58% | 2,914 |
| May 22, 2025 | 211.38 | 212.98 | 211.38 | 212.05 | 211.35 | -0.06% | 21,210 |
| May 21, 2025 | 214.79 | 215.48 | 212.12 | 212.17 | 211.47 | -1.86% | 26,741 |