FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
193.37
+1.46 (0.76%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 205.20 | 205.20 | 204.36 | 204.82 | 204.82 | -1.98% | 24,000 |
| Mar 27, 2025 | 208.65 | 209.73 | 208.61 | 208.96 | 208.96 | -0.36% | 5,357 |
| Mar 26, 2025 | 212.21 | 212.21 | 209.13 | 209.71 | 209.71 | -0.89% | 16,872 |
| Mar 25, 2025 | 211.77 | 211.77 | 211.53 | 211.59 | 211.59 | -0.05% | 814 |
| Mar 24, 2025 | 211.41 | 211.68 | 210.54 | 211.68 | 211.68 | 2.00% | 8,759 |
| Mar 21, 2025 | 206.32 | 207.52 | 206.09 | 207.52 | 207.52 | -0.39% | 5,594 |
| Mar 20, 2025 | 207.62 | 209.87 | 207.62 | 208.34 | 207.89 | -0.24% | 6,110 |
| Mar 19, 2025 | 207.03 | 209.42 | 207.03 | 208.84 | 208.39 | 1.15% | 9,474 |
| Mar 18, 2025 | 207.10 | 207.10 | 206.06 | 206.46 | 206.01 | -0.94% | 4,140 |
| Mar 17, 2025 | 207.23 | 209.10 | 207.23 | 208.43 | 207.98 | 0.87% | 24,696 |
| Mar 14, 2025 | 204.75 | 206.64 | 204.75 | 206.64 | 206.19 | 2.26% | 7,980 |
| Mar 13, 2025 | 204.59 | 204.59 | 201.38 | 202.06 | 201.62 | -1.44% | 33,851 |
| Mar 12, 2025 | 204.91 | 205.77 | 203.28 | 205.02 | 204.58 | 0.17% | 6,077 |
| Mar 11, 2025 | 203.72 | 206.28 | 202.87 | 204.67 | 204.23 | -0.53% | 4,891 |
| Mar 10, 2025 | 208.00 | 208.31 | 204.40 | 205.76 | 205.31 | -2.60% | 19,377 |
| Mar 7, 2025 | 209.28 | 211.31 | 209.28 | 211.26 | 210.80 | 0.55% | 5,471 |
| Mar 6, 2025 | 212.12 | 212.12 | 209.58 | 210.11 | 209.65 | -1.66% | 4,623 |
| Mar 5, 2025 | 211.30 | 213.76 | 210.02 | 213.66 | 213.20 | 1.07% | 8,509 |
| Mar 4, 2025 | 212.65 | 213.21 | 209.53 | 211.40 | 210.94 | -1.29% | 18,197 |
| Mar 3, 2025 | 216.83 | 216.83 | 214.16 | 214.16 | 213.70 | -1.95% | 2,269 |
| Feb 28, 2025 | 215.15 | 218.42 | 215.15 | 218.42 | 217.95 | 1.32% | 5,107 |
| Feb 27, 2025 | 219.11 | 219.11 | 215.56 | 215.58 | 215.11 | -1.29% | 10,221 |
| Feb 26, 2025 | 218.98 | 220.21 | 217.96 | 218.40 | 217.93 | -0.02% | 4,880 |
| Feb 25, 2025 | 217.94 | 219.12 | 216.90 | 218.44 | 217.97 | -0.41% | 4,737 |
| Feb 24, 2025 | 219.91 | 220.76 | 219.11 | 219.34 | 218.86 | -0.43% | 3,445 |
| Feb 21, 2025 | 223.20 | 223.20 | 220.30 | 220.30 | 219.82 | -1.90% | 1,535 |
| Feb 20, 2025 | 224.04 | 224.57 | 223.50 | 224.57 | 224.08 | -0.54% | 4,235 |
| Feb 19, 2025 | 225.16 | 225.99 | 225.16 | 225.80 | 225.31 | 0.08% | 17,724 |
| Feb 18, 2025 | 225.27 | 225.63 | 224.89 | 225.63 | 225.14 | 0.28% | 6,090 |
| Feb 14, 2025 | 225.24 | 225.31 | 224.79 | 224.99 | 224.51 | 0.11% | 4,600 |
| Feb 13, 2025 | 223.48 | 224.74 | 223.38 | 224.74 | 224.25 | 1.06% | 7,983 |
| Feb 12, 2025 | 221.43 | 222.78 | 221.43 | 222.39 | 221.90 | -0.50% | 4,684 |
| Feb 11, 2025 | 223.37 | 223.53 | 222.85 | 223.51 | 223.03 | 0.07% | 5,101 |
| Feb 10, 2025 | 222.97 | 223.57 | 222.97 | 223.36 | 222.88 | 0.48% | 2,888 |
| Feb 7, 2025 | 223.98 | 224.11 | 222.28 | 222.30 | 221.82 | -0.93% | 69,530 |
| Feb 6, 2025 | 224.34 | 224.45 | 223.19 | 224.38 | 223.90 | 0.20% | 12,339 |