Skip to main content
FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
221.74
+1.44 (0.65%)
Nov 21, 2024, 11:02 AM EST - Market open

TILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024220.21220.30218.49220.30220.300.09%20,277
Nov 19, 2024218.69220.41218.69220.10220.100.28%21,505
Nov 18, 2024218.76220.29218.76219.50219.500.27%8,051
Nov 15, 2024220.59220.59218.37218.92218.92-1.05%44,125
Nov 14, 2024222.30222.63221.25221.25221.25-0.72%8,955
Nov 13, 2024223.76224.08222.86222.86222.86-0.10%2,397
Nov 12, 2024224.33224.33223.07223.07223.07-0.59%2,415
Nov 11, 2024224.22224.98223.94224.40224.400.48%2,374
Nov 8, 2024222.74223.33222.74223.33223.330.41%4,539
Nov 7, 2024221.87222.73221.87222.41222.410.40%6,611
Nov 6, 2024220.00221.52220.00221.52221.523.42%2,466
Nov 5, 2024213.44214.19213.44214.19214.191.29%2,468
Nov 4, 2024212.02212.43211.43211.46211.46-0.20%3,698
Nov 1, 2024212.75213.20211.89211.89211.890.42%7,102
Oct 31, 2024213.76213.76211.00211.00211.00-1.69%9,445
Oct 30, 2024214.92215.96214.62214.62214.62-0.14%8,941
Oct 29, 2024214.59215.29214.59214.92214.92-0.09%3,204
Oct 28, 2024201.98215.41201.98215.11215.110.65%16,350
Oct 25, 2024215.57215.57213.66213.72213.72-0.24%5,403
Oct 24, 2024214.14214.29213.39214.23214.230.33%46,402
Oct 23, 2024214.68214.68213.20213.52213.52-0.82%3,285
Oct 22, 2024203.48215.47203.48215.30215.30-0.11%9,045
Oct 21, 2024215.58215.66215.51215.53215.53-0.71%1,720
Oct 18, 2024216.77217.14216.77217.08217.080.24%1,417
Oct 17, 2024216.99216.99216.57216.57216.570.04%599
Oct 16, 2024216.02216.64216.02216.48216.480.60%4,823
Oct 15, 2024216.13216.21215.19215.19215.19-0.52%3,585
Oct 14, 2024214.96216.31214.96216.31216.310.72%1,907
Oct 11, 2024214.49214.77214.44214.77214.770.97%791
Oct 10, 2024212.90212.90212.23212.71212.71-0.25%2,387
Oct 9, 2024212.73213.25212.73213.25213.250.66%2,907
Oct 8, 2024211.48211.86211.35211.86211.860.66%1,113
Oct 7, 2024211.30211.67210.07210.48210.48-0.87%1,464
Oct 4, 2024211.58212.33210.87212.33212.330.96%1,164
Oct 3, 2024209.74210.47209.73210.31210.31-0.22%5,428
Oct 2, 2024210.57211.13210.57210.77210.77-0.04%4,344
Oct 1, 2024212.84212.84210.51210.86210.86-0.93%8,900
Sep 30, 2024211.70212.91211.70212.84212.840.21%39,251
Sep 27, 2024212.14212.41212.07212.40212.400.24%40,775
Sep 26, 2024212.32212.77211.52211.89211.890.56%13,914
Sep 25, 2024211.34211.84210.62210.71210.71-0.51%3,759
Sep 24, 2024211.90211.90211.56211.79211.790.15%3,197
Sep 23, 2024210.83211.50210.83211.47211.470.26%11,345
Sep 20, 2024210.96211.24210.85210.93210.93-0.75%5,930
Sep 19, 2024212.06212.95212.06212.51211.841.64%6,174
Sep 18, 2024209.54211.14209.03209.08208.43-0.13%10,599
Sep 17, 2024209.75210.38208.94209.35208.690.24%3,246
Sep 16, 2024207.74208.84207.74208.84208.190.37%1,235
Sep 13, 2024207.63208.14207.35208.07207.411.03%2,418
Sep 12, 2024204.84206.12204.84205.94205.300.82%2,839
Sep 11, 2024202.22204.27200.84204.27203.630.76%4,041
Sep 10, 2024202.81202.81201.28202.74202.110.20%43,105
Sep 9, 2024202.04202.96202.04202.33201.700.83%2,253
Sep 6, 2024204.51204.51200.60200.66200.03-1.59%4,682
Sep 5, 2024205.01205.01203.54203.90203.26-0.53%3,410
Sep 4, 2024205.42206.08204.77204.98204.34-0.13%1,892
Sep 3, 2024207.98207.98204.84205.25204.61-2.16%3,789
Aug 30, 2024208.82209.78207.97209.78209.120.85%2,157
Aug 29, 2024208.33209.72208.00208.00207.350.08%1,785
Aug 28, 2024208.51208.62207.73207.84207.19-0.45%2,539
Aug 27, 2024208.15208.92208.15208.78208.13-2,514
Aug 26, 2024209.75210.03208.78208.78208.12-0.26%1,885
Aug 23, 2024208.39209.32208.35209.32208.661.70%60,008
Aug 22, 2024207.11207.23205.82205.82205.18-0.87%2,370
Aug 21, 2024206.94207.62206.65207.62206.970.61%4,593
Aug 20, 2024206.90207.18206.22206.37205.73-0.37%1,223
Aug 19, 2024205.70207.14205.70207.14206.490.93%12,028
Aug 16, 2024203.80205.49203.80205.24204.600.37%92,638
Aug 15, 2024203.70204.93203.70204.49203.851.61%5,693
Aug 14, 2024201.30201.40200.96201.24200.610.32%4,078
Aug 13, 2024199.38200.60199.38200.60199.971.66%1,209
Aug 12, 2024198.65198.65197.31197.31196.70-0.36%6,065
Aug 9, 2024197.44198.29197.41198.02197.400.27%5,559
Aug 8, 2024196.48197.54196.48197.50196.882.23%1,655
Aug 7, 2024197.86197.86193.19193.19192.58-0.82%1,435
Aug 6, 2024193.07196.01193.07194.79194.181.10%1,060
Aug 5, 2024194.18194.52192.10192.68192.08-2.96%6,228
Aug 2, 2024198.61198.63197.62198.56197.94-2.28%4,019
Aug 1, 2024207.34207.34202.51203.19202.55-1.86%2,452
Jul 31, 2024206.73207.79206.48207.05206.401.09%1,352
Jul 30, 2024204.25204.83203.41204.83204.18-0.04%5,886
Jul 29, 2024205.50205.50204.83204.91204.26-0.01%986
Jul 26, 2024204.11205.66204.11204.92204.281.15%2,352
Jul 25, 2024202.15204.17202.04202.59201.950.19%3,432
Jul 24, 2024204.08204.08202.21202.21201.58-2.10%2,270
Jul 23, 2024206.11207.08205.90206.54205.89-1,764
Jul 22, 2024205.78206.53205.22206.53205.881.10%2,480
Jul 19, 2024205.17205.17204.28204.28203.64-0.73%11,602
Jul 18, 2024207.89207.89205.17205.80205.15-0.97%3,532
Jul 17, 2024208.00208.52207.82207.82207.17-1.10%8,201
Jul 16, 2024207.65210.17207.65210.14209.481.43%6,108
Jul 15, 2024207.74208.30206.94207.19206.540.49%4,299
Jul 12, 2024206.33207.05206.18206.18205.530.58%2,576
Jul 11, 2024204.96205.41204.46205.00204.350.39%12,840
Jul 10, 2024202.39204.21202.39204.21203.571.02%4,938
Jul 9, 2024202.28202.88202.13202.13201.50-0.05%2,106
Jul 8, 2024202.57202.57202.15202.24201.610.13%2,136
Jul 5, 2024201.41201.99201.41201.99201.350.18%9,918
Jul 3, 2024201.49201.62201.24201.62200.990.40%969
Jul 2, 2024199.92200.81199.90200.81200.180.47%2,894