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

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

213.97 -0.34 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2025 213.31 214.27 212.44 213.97 10,637 -0.34(-0.16%)
May 29, 2025 215.18 215.18 214.14 214.31 3,389 +0.68(+0.32%)
May 28, 2025 215.34 215.34 213.63 213.63 1,374 -1.45(-0.67%)
May 27, 2025 212.88 215.08 212.51 215.08 7,101 +4.26(+2.02%)
May 23, 2025 209.35 211.51 209.35 210.82 2,914 -1.23(-0.58%)
May 22, 2025 211.38 212.98 211.38 212.05 21,210 -0.12(-0.06%)
May 21, 2025 214.79 215.48 212.12 212.17 26,741 -4.03(-1.86%)
May 20, 2025 216.35 216.62 215.38 216.19 5,450 -0.71(-0.33%)
May 19, 2025 214.71 217.06 214.71 216.90 4,397 -0.10(-0.05%)
May 16, 2025 215.58 217.08 215.58 217.00 21,295 +1.52(+0.71%)
May 15, 2025 213.86 215.48 213.86 215.48 13,266 +0.91(+0.42%)
May 14, 2025 214.41 215.07 214.13 214.57 80,345 -0.42(-0.20%)
May 13, 2025 214.76 215.58 214.76 214.99 7,661 +1.57(+0.74%)
May 12, 2025 212.96 213.42 212.12 213.42 10,579 +6.79(+3.29%)
May 09, 2025 207.25 207.62 206.25 206.62 25,971 -0.13(-0.06%)
May 08, 2025 206.49 208.56 206.49 206.76 10,365 +1.95(+0.95%)
May 07, 2025 204.95 205.03 203.78 204.81 2,755 +0.52(+0.26%)
May 06, 2025 204.11 205.48 204.10 204.28 7,929 -1.35(-0.66%)
May 05, 2025 205.19 206.62 205.19 205.63 2,646 -1.10(-0.53%)
May 02, 2025 206.05 207.10 205.85 206.73 7,842 +3.59(+1.77%)
May 01, 2025 203.23 205.08 203.14 203.14 2,457 +0.69(+0.34%)
Apr 30, 2025 198.86 202.45 198.86 202.45 8,405 -0.02(-0.01%)
Apr 29, 2025 201.22 202.85 201.22 202.47 6,279 +0.96(+0.48%)
Apr 28, 2025 201.59 201.59 199.44 201.51 2,784 +0.65(+0.32%)
Apr 25, 2025 199.86 200.86 199.86 200.86 5,315 +0.83(+0.41%)
Apr 24, 2025 196.28 200.03 196.28 200.03 15,295 +3.70(+1.89%)
Apr 23, 2025 198.09 198.80 195.51 196.33 8,421 +3.20(+1.66%)
Apr 22, 2025 190.21 193.13 190.21 193.13 5,824 +4.75(+2.52%)
Apr 21, 2025 190.55 191.84 186.74 188.38 5,123 -4.22(-2.19%)
Apr 17, 2025 193.10 193.88 192.60 192.60 14,161 +0.69(+0.36%)
Apr 16, 2025 193.60 194.65 190.30 191.91 6,931 -3.58(-1.83%)
Apr 15, 2025 195.90 196.56 195.32 195.49 7,144 -0.24(-0.12%)
Apr 14, 2025 197.04 197.04 194.78 195.73 2,155 +1.84(+0.95%)
Apr 11, 2025 189.46 194.13 189.46 193.89 10,122 +3.15(+1.65%)
Apr 10, 2025 193.55 193.55 187.30 190.75 11,772 -7.40(-3.73%)
Apr 09, 2025 182.45 198.14 180.28 198.14 24,908 +17.01(+9.39%)
Apr 08, 2025 191.28 191.51 180.08 181.13 61,252 -3.58(-1.94%)
Apr 07, 2025 179.13 185.05 179.13 184.71 2,175 -1.06(-0.57%)
Apr 04, 2025 190.59 190.84 185.77 185.77 10,934 -11.17(-5.67%)
Apr 03, 2025 200.82 200.82 196.94 196.94 6,772 -11.39(-5.47%)
Apr 02, 2025 205.92 208.34 205.92 208.34 2,262 +2.07(+1.01%)
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.