Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FlexShares Mornigstar US Market Factors Tilt Index Fund ETF (NY:TILT)

227.33 -1.20 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 227.43 227.68 227.29 227.33 4,223 -1.20(-0.53%)
Jul 10, 2025 228.14 228.94 227.56 228.53 9,443 +0.95(+0.42%)
Jul 09, 2025 226.84 227.59 226.42 227.58 5,937 +1.41(+0.63%)
Jul 08, 2025 226.09 227.07 225.95 226.17 21,963 +0.18(+0.08%)
Jul 07, 2025 227.00 227.00 225.00 225.99 2,014 -1.99(-0.87%)
Jul 03, 2025 227.03 228.21 227.03 227.98 2,760 +1.62(+0.72%)
Jul 02, 2025 225.05 226.35 225.05 226.35 5,235 +1.50(+0.67%)
Jul 01, 2025 223.49 225.28 223.49 224.85 2,406 +0.84(+0.38%)
Jun 30, 2025 223.36 224.01 223.36 224.01 8,859 +0.97(+0.44%)
Jun 27, 2025 222.66 223.69 221.92 223.04 16,009 +0.91(+0.41%)
Jun 26, 2025 220.35 222.13 220.35 222.13 3,559 +2.26(+1.03%)
Jun 25, 2025 220.56 220.56 219.87 219.87 6,892 -0.58(-0.26%)
Jun 24, 2025 219.87 220.69 219.26 220.45 14,609 +2.48(+1.14%)
Jun 23, 2025 216.51 217.97 215.84 217.97 2,048 +1.97(+0.91%)
Jun 20, 2025 217.65 217.65 215.78 216.00 11,808 -0.28(-0.13%)
Jun 18, 2025 217.19 217.48 216.28 216.28 3,571 +0.19(+0.09%)
Jun 17, 2025 217.22 217.36 216.08 216.08 1,690 -1.76(-0.81%)
Jun 16, 2025 217.55 217.98 217.55 217.84 6,316 +2.15(+1.00%)
Jun 13, 2025 217.11 217.29 215.52 215.70 6,813 -2.83(-1.30%)
Jun 12, 2025 217.51 218.53 217.09 218.53 12,898 +0.52(+0.24%)
Jun 11, 2025 219.40 219.40 217.75 218.01 5,011 -0.70(-0.32%)
Jun 10, 2025 218.04 218.88 218.03 218.70 3,943 +1.13(+0.52%)
Jun 09, 2025 217.70 217.99 217.57 217.57 4,760 +0.51(+0.24%)
Jun 06, 2025 216.72 217.26 216.29 217.06 2,604 +2.62(+1.22%)
Jun 05, 2025 214.95 216.31 214.21 214.44 3,738 -1.06(-0.49%)
Jun 04, 2025 215.80 216.24 215.50 215.50 7,355 -0.26(-0.12%)
Jun 03, 2025 213.70 216.03 213.70 215.76 6,320 +1.94(+0.91%)
Jun 02, 2025 211.77 213.85 211.77 213.82 7,636 +0.56(+0.26%)
May 30, 2025 212.61 213.56 211.74 213.26 10,672 -0.33(-0.16%)
May 29, 2025 214.47 214.47 213.43 213.60 3,400 +0.67(+0.32%)
May 28, 2025 214.63 214.63 212.93 212.93 1,378 -1.44(-0.67%)
May 27, 2025 212.18 214.37 211.81 214.37 7,124 +4.25(+2.02%)
May 23, 2025 208.66 210.82 208.66 210.12 2,923 -1.23(-0.58%)
May 22, 2025 210.68 212.28 210.68 211.35 21,280 -0.12(-0.06%)
May 21, 2025 214.08 214.77 211.42 211.47 26,829 -4.01(-1.86%)
May 20, 2025 215.64 215.90 214.67 215.48 5,468 -0.70(-0.33%)
May 19, 2025 214.00 216.34 214.00 216.19 4,411 -0.10(-0.05%)
May 16, 2025 214.87 216.37 214.87 216.29 21,365 +1.52(+0.71%)
May 15, 2025 213.16 214.77 213.16 214.77 13,309 +0.91(+0.42%)
May 14, 2025 213.70 214.36 213.42 213.86 80,610 -0.42(-0.20%)
May 13, 2025 214.05 214.87 214.05 214.28 7,686 +1.56(+0.74%)
May 12, 2025 212.26 212.72 211.42 212.72 10,613 +6.77(+3.29%)
May 09, 2025 206.57 206.94 205.57 205.94 26,056 -0.13(-0.06%)
May 08, 2025 205.81 207.87 205.81 206.08 10,399 +1.94(+0.95%)
May 07, 2025 204.28 204.35 203.11 204.13 2,764 +0.52(+0.26%)
May 06, 2025 203.44 204.80 203.43 203.61 7,955 -1.34(-0.65%)
May 05, 2025 204.51 205.94 204.51 204.95 2,654 -1.09(-0.53%)
May 02, 2025 205.37 206.42 205.18 206.05 7,867 +3.57(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.