Skip to main content
IC
FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
213.42
+6.80 (3.29%)
At close: May 12, 2025, 4:00 PM
213.42
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

TILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025212.96213.42212.12213.42213.423.29%10,579
May 9, 2025207.25207.62206.25206.63206.63-0.06%25,971
May 8, 2025206.49208.56206.49206.76206.760.95%10,365
May 7, 2025204.95205.03203.78204.81204.810.26%2,755
May 6, 2025204.11205.48204.10204.28204.28-0.66%7,929
May 5, 2025205.19206.62205.19205.63205.63-0.53%2,646
May 2, 2025206.05207.10205.86206.73206.731.77%7,842
May 1, 2025203.23205.08203.14203.14203.140.34%2,457
Apr 30, 2025198.86202.45198.86202.45202.45-0.01%8,405
Apr 29, 2025201.22202.85201.22202.47202.470.48%6,279
Apr 28, 2025201.59201.59199.44201.51201.510.32%2,784
Apr 25, 2025199.86200.86199.86200.86200.860.41%5,315
Apr 24, 2025196.28200.03196.28200.03200.031.89%15,295
Apr 23, 2025198.09198.80195.51196.33196.331.66%8,421
Apr 22, 2025190.21193.13190.21193.13193.132.52%5,824
Apr 21, 2025190.55191.84186.74188.38188.38-2.19%5,123
Apr 17, 2025193.10193.88192.60192.60192.600.36%14,161
Apr 16, 2025193.60194.65190.30191.91191.91-1.83%6,931
Apr 15, 2025195.90196.56195.32195.49195.49-0.12%7,144
Apr 14, 2025197.04197.04194.78195.73195.730.95%2,155
Apr 11, 2025189.46194.13189.46193.89193.891.65%10,122
Apr 10, 2025193.55193.55187.30190.75190.75-3.73%11,772
Apr 9, 2025182.45198.14180.29198.14198.149.39%24,908
Apr 8, 2025191.28191.51180.08181.13181.13-1.94%61,252
Apr 7, 2025179.13185.05179.13184.71184.71-0.57%2,175
Apr 4, 2025190.59190.84185.77185.77185.77-5.67%10,934
Apr 3, 2025200.82200.82196.94196.94196.94-5.47%6,772
Apr 2, 2025205.92208.34205.92208.34208.341.01%2,262
Apr 1, 2025205.11206.83204.76206.26206.260.26%4,342
Mar 31, 2025202.49205.74202.15205.74205.740.45%8,130
Mar 28, 2025205.20205.20204.36204.82204.82-1.98%24,000
Mar 27, 2025208.65209.73208.61208.96208.96-0.36%5,357
Mar 26, 2025212.21212.21209.13209.71209.71-0.89%16,872
Mar 25, 2025211.77211.77211.53211.59211.59-0.05%814
Mar 24, 2025211.41211.68210.54211.68211.682.00%8,759
Mar 21, 2025206.32207.52206.09207.52207.52-0.39%5,594
Mar 20, 2025207.62209.87207.62208.34207.89-0.24%6,110
Mar 19, 2025207.03209.42207.03208.84208.391.15%9,474
Mar 18, 2025207.10207.10206.06206.46206.01-0.94%4,140
Mar 17, 2025207.23209.10207.23208.43207.980.87%24,696
Mar 14, 2025204.75206.64204.75206.64206.192.26%7,980
Mar 13, 2025204.59204.59201.38202.06201.62-1.44%33,851
Mar 12, 2025204.91205.77203.28205.02204.580.17%6,077
Mar 11, 2025203.72206.28202.87204.67204.23-0.53%4,891
Mar 10, 2025208.00208.31204.40205.76205.31-2.60%19,377
Mar 7, 2025209.28211.31209.28211.26210.800.55%5,471
Mar 6, 2025212.12212.12209.58210.11209.65-1.66%4,623
Mar 5, 2025211.30213.76210.02213.66213.201.07%8,509
Mar 4, 2025212.65213.21209.53211.40210.94-1.29%18,197
Mar 3, 2025216.83216.83214.16214.16213.70-1.95%2,269