FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
221.42
+1.59 (0.72%)
Jan 17, 2025, 3:58 PM EST - Market closed
TILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 221.41 | 222.03 | 221.41 | 221.42 | 221.42 | 0.72% | 30,115 |
| Jan 16, 2025 | 219.38 | 220.26 | 219.38 | 219.83 | 219.83 | 0.06% | 29,551 |
| Jan 15, 2025 | 219.54 | 219.70 | 218.82 | 219.70 | 219.70 | 1.81% | 8,859 |
| Jan 14, 2025 | 215.53 | 216.18 | 214.31 | 215.79 | 215.79 | 0.48% | 8,109 |
| Jan 13, 2025 | 213.05 | 214.76 | 213.01 | 214.76 | 214.76 | 0.34% | 3,438 |
| Jan 10, 2025 | 215.66 | 215.66 | 213.39 | 214.04 | 214.04 | -1.48% | 4,606 |
| Jan 8, 2025 | 216.23 | 217.48 | 216.23 | 217.25 | 217.25 | 0.03% | 4,411 |
| Jan 7, 2025 | 220.02 | 220.16 | 216.82 | 217.18 | 217.18 | -0.94% | 10,016 |
| Jan 6, 2025 | 220.45 | 220.99 | 219.19 | 219.23 | 219.23 | 0.45% | 2,628 |
| Jan 3, 2025 | 216.20 | 218.33 | 216.11 | 218.25 | 218.25 | 1.22% | 20,594 |
| Jan 2, 2025 | 216.97 | 216.99 | 214.99 | 215.61 | 215.61 | -0.16% | 3,989 |
| Dec 31, 2024 | 217.23 | 217.23 | 215.77 | 215.96 | 215.96 | -0.38% | 985 |
| Dec 30, 2024 | 215.92 | 217.54 | 215.27 | 216.78 | 216.78 | -0.84% | 13,765 |
| Dec 27, 2024 | 219.65 | 219.95 | 218.06 | 218.62 | 218.62 | -1.13% | 8,768 |
| Dec 26, 2024 | 220.02 | 221.18 | 220.02 | 221.13 | 221.13 | 0.26% | 14,762 |
| Dec 24, 2024 | 218.50 | 220.54 | 218.50 | 220.54 | 220.54 | 0.90% | 8,949 |
| Dec 23, 2024 | 216.90 | 218.58 | 216.41 | 218.58 | 218.58 | 0.59% | 3,013 |
| Dec 20, 2024 | 218.11 | 219.07 | 217.31 | 217.31 | 217.31 | 0.55% | 8,396 |
| Dec 19, 2024 | 217.83 | 217.83 | 216.11 | 216.11 | 215.25 | -0.36% | 6,035 |
| Dec 18, 2024 | 223.68 | 224.47 | 216.32 | 216.88 | 216.02 | -3.01% | 11,230 |
| Dec 17, 2024 | 224.01 | 224.02 | 223.37 | 223.62 | 222.73 | -0.68% | 28,607 |
| Dec 16, 2024 | 224.60 | 225.48 | 224.60 | 225.14 | 224.24 | 0.34% | 12,381 |
| Dec 13, 2024 | 224.46 | 224.64 | 224.08 | 224.39 | 223.49 | -0.21% | 4,086 |
| Dec 12, 2024 | 225.38 | 225.82 | 224.86 | 224.86 | 223.96 | -0.61% | 6,747 |
| Dec 11, 2024 | 225.91 | 226.53 | 225.91 | 226.23 | 225.32 | 0.76% | 6,936 |
| Dec 10, 2024 | 225.48 | 225.76 | 224.52 | 224.52 | 223.62 | -0.43% | 2,103 |
| Dec 9, 2024 | 226.57 | 226.57 | 225.48 | 225.48 | 224.58 | -0.63% | 1,948 |
| Dec 6, 2024 | 227.36 | 227.36 | 226.56 | 226.92 | 226.01 | 0.18% | 36,165 |
| Dec 5, 2024 | 226.89 | 227.39 | 226.50 | 226.50 | 225.60 | -0.39% | 2,821 |
| Dec 4, 2024 | 226.76 | 227.39 | 226.76 | 227.39 | 226.49 | 0.49% | 3,206 |
| Dec 3, 2024 | 226.16 | 226.44 | 226.09 | 226.28 | 225.37 | -0.16% | 3,700 |
| Dec 2, 2024 | 226.76 | 226.80 | 226.26 | 226.63 | 225.73 | 0.08% | 81,317 |
| Nov 29, 2024 | 226.06 | 226.81 | 226.06 | 226.46 | 225.56 | 0.51% | 2,117 |
| Nov 27, 2024 | 225.83 | 225.97 | 225.26 | 225.30 | 224.40 | -0.34% | 3,243 |
| Nov 26, 2024 | 225.69 | 226.06 | 225.23 | 226.06 | 225.16 | 0.14% | 6,802 |
| Nov 25, 2024 | 225.61 | 226.53 | 225.61 | 225.75 | 224.85 | 0.72% | 17,144 |
| Nov 22, 2024 | 223.17 | 224.14 | 223.17 | 224.14 | 223.25 | 0.86% | 7,053 |
| Nov 21, 2024 | 221.07 | 222.80 | 220.31 | 222.23 | 221.34 | 0.88% | 52,753 |
| Nov 20, 2024 | 220.21 | 220.30 | 218.49 | 220.30 | 219.42 | 0.09% | 20,277 |
| Nov 19, 2024 | 218.69 | 220.41 | 218.69 | 220.10 | 219.23 | 0.28% | 21,505 |
| Nov 18, 2024 | 218.76 | 220.29 | 218.76 | 219.50 | 218.62 | 0.27% | 8,051 |
| Nov 15, 2024 | 220.59 | 220.59 | 218.37 | 218.92 | 218.04 | -1.05% | 44,125 |
| Nov 14, 2024 | 222.30 | 222.63 | 221.25 | 221.25 | 220.36 | -0.72% | 8,955 |
| Nov 13, 2024 | 223.76 | 224.08 | 222.86 | 222.86 | 221.97 | -0.10% | 2,397 |
| Nov 12, 2024 | 224.33 | 224.33 | 223.07 | 223.07 | 222.18 | -0.59% | 2,415 |
| Nov 11, 2024 | 224.22 | 224.98 | 223.94 | 224.40 | 223.51 | 0.48% | 2,374 |
| Nov 8, 2024 | 222.74 | 223.33 | 222.74 | 223.33 | 222.44 | 0.41% | 4,539 |
| Nov 7, 2024 | 221.87 | 222.73 | 221.87 | 222.41 | 221.52 | 0.40% | 6,611 |
| Nov 6, 2024 | 220.00 | 221.52 | 220.00 | 221.52 | 220.64 | 3.42% | 2,466 |
| Nov 5, 2024 | 213.44 | 214.19 | 213.44 | 214.19 | 213.34 | 1.29% | 2,468 |
| Nov 4, 2024 | 212.02 | 212.43 | 211.43 | 211.46 | 210.61 | -0.20% | 3,698 |
| Nov 1, 2024 | 212.75 | 213.20 | 211.89 | 211.89 | 211.05 | 0.42% | 7,102 |
| Oct 31, 2024 | 213.76 | 213.76 | 211.00 | 211.00 | 210.16 | -1.69% | 9,445 |
| Oct 30, 2024 | 214.92 | 215.96 | 214.62 | 214.62 | 213.76 | -0.14% | 8,941 |
| Oct 29, 2024 | 214.59 | 215.29 | 214.59 | 214.92 | 214.06 | -0.09% | 3,204 |
| Oct 28, 2024 | 201.98 | 215.41 | 201.98 | 215.11 | 214.25 | 0.65% | 16,350 |
| Oct 25, 2024 | 215.57 | 215.57 | 213.66 | 213.72 | 212.87 | -0.24% | 5,403 |
| Oct 24, 2024 | 214.14 | 214.29 | 213.39 | 214.23 | 213.38 | 0.33% | 46,402 |
| Oct 23, 2024 | 214.68 | 214.68 | 213.20 | 213.52 | 212.67 | -0.82% | 3,285 |
| Oct 22, 2024 | 203.48 | 215.47 | 203.48 | 215.30 | 214.44 | -0.11% | 9,045 |
| Oct 21, 2024 | 215.58 | 215.66 | 215.51 | 215.53 | 214.67 | -0.71% | 1,720 |
| Oct 18, 2024 | 216.77 | 217.14 | 216.77 | 217.08 | 216.22 | 0.24% | 1,417 |
| Oct 17, 2024 | 216.99 | 216.99 | 216.57 | 216.57 | 215.71 | 0.04% | 599 |
| Oct 16, 2024 | 216.02 | 216.64 | 216.02 | 216.48 | 215.62 | 0.60% | 4,823 |
| Oct 15, 2024 | 216.13 | 216.21 | 215.19 | 215.19 | 214.33 | -0.52% | 3,585 |
| Oct 14, 2024 | 214.96 | 216.31 | 214.96 | 216.31 | 215.45 | 0.72% | 1,907 |
| Oct 11, 2024 | 214.49 | 214.77 | 214.44 | 214.77 | 213.91 | 0.97% | 791 |
| Oct 10, 2024 | 212.90 | 212.90 | 212.23 | 212.71 | 211.86 | -0.25% | 2,387 |
| Oct 9, 2024 | 212.73 | 213.25 | 212.73 | 213.25 | 212.40 | 0.66% | 2,907 |
| Oct 8, 2024 | 211.48 | 211.86 | 211.35 | 211.86 | 211.01 | 0.66% | 1,113 |
| Oct 7, 2024 | 211.30 | 211.67 | 210.07 | 210.48 | 209.64 | -0.87% | 1,464 |
| Oct 4, 2024 | 211.58 | 212.33 | 210.87 | 212.33 | 211.48 | 0.96% | 1,164 |
| Oct 3, 2024 | 209.74 | 210.47 | 209.73 | 210.31 | 209.47 | -0.22% | 5,428 |
| Oct 2, 2024 | 210.57 | 211.13 | 210.57 | 210.77 | 209.93 | -0.04% | 4,344 |
| Oct 1, 2024 | 212.84 | 212.84 | 210.51 | 210.86 | 210.02 | -0.93% | 8,900 |
| Sep 30, 2024 | 211.70 | 212.91 | 211.70 | 212.84 | 211.99 | 0.21% | 39,251 |
| Sep 27, 2024 | 212.14 | 212.41 | 212.07 | 212.40 | 211.55 | 0.24% | 40,775 |
| Sep 26, 2024 | 212.32 | 212.77 | 211.52 | 211.89 | 211.05 | 0.56% | 13,914 |
| Sep 25, 2024 | 211.34 | 211.84 | 210.62 | 210.71 | 209.87 | -0.51% | 3,759 |
| Sep 24, 2024 | 211.90 | 211.90 | 211.56 | 211.79 | 210.95 | 0.15% | 3,197 |
| Sep 23, 2024 | 210.83 | 211.50 | 210.83 | 211.47 | 210.63 | 0.26% | 11,345 |
| Sep 20, 2024 | 210.96 | 211.24 | 210.85 | 210.93 | 210.08 | -0.75% | 5,930 |
| Sep 19, 2024 | 212.06 | 212.95 | 212.06 | 212.51 | 211.00 | 1.64% | 6,174 |
| Sep 18, 2024 | 209.54 | 211.14 | 209.03 | 209.08 | 207.60 | -0.13% | 10,599 |
| Sep 17, 2024 | 209.75 | 210.38 | 208.94 | 209.35 | 207.86 | 0.24% | 3,246 |
| Sep 16, 2024 | 207.74 | 208.84 | 207.74 | 208.84 | 207.36 | 0.37% | 1,235 |
| Sep 13, 2024 | 207.63 | 208.14 | 207.35 | 208.07 | 206.59 | 1.03% | 2,418 |
| Sep 12, 2024 | 204.84 | 206.12 | 204.84 | 205.94 | 204.48 | 0.82% | 2,839 |
| Sep 11, 2024 | 202.22 | 204.27 | 200.84 | 204.27 | 202.82 | 0.76% | 4,041 |
| Sep 10, 2024 | 202.81 | 202.81 | 201.28 | 202.74 | 201.30 | 0.20% | 43,105 |
| Sep 9, 2024 | 202.04 | 202.96 | 202.04 | 202.33 | 200.89 | 0.83% | 2,253 |
| Sep 6, 2024 | 204.51 | 204.51 | 200.60 | 200.66 | 199.23 | -1.59% | 4,682 |
| Sep 5, 2024 | 205.01 | 205.01 | 203.54 | 203.90 | 202.45 | -0.53% | 3,410 |
| Sep 4, 2024 | 205.42 | 206.08 | 204.77 | 204.98 | 203.53 | -0.13% | 1,892 |
| Sep 3, 2024 | 207.98 | 207.98 | 204.84 | 205.25 | 203.79 | -2.16% | 3,789 |
| Aug 30, 2024 | 208.82 | 209.78 | 207.97 | 209.78 | 208.29 | 0.85% | 2,157 |
| Aug 29, 2024 | 208.33 | 209.72 | 208.00 | 208.00 | 206.52 | 0.08% | 1,785 |
| Aug 28, 2024 | 208.51 | 208.62 | 207.73 | 207.84 | 206.36 | -0.45% | 2,539 |
| Aug 27, 2024 | 208.15 | 208.92 | 208.15 | 208.78 | 207.30 | - | 2,514 |
| Aug 26, 2024 | 209.75 | 210.03 | 208.78 | 208.78 | 207.29 | -0.26% | 1,885 |