Skip to main content

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

234.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 232.86 234.62 232.80 234.62 5,442 -1.60(-0.68%)
Aug 29, 2025 237.14 237.14 235.61 236.23 6,819 -0.91(-0.38%)
Aug 28, 2025 236.68 237.38 236.31 237.14 40,055 +0.32(+0.13%)
Aug 27, 2025 236.53 236.82 236.53 236.82 2,071 +1.01(+0.43%)
Aug 26, 2025 234.83 235.81 234.83 235.81 2,486 +0.70(+0.30%)
Aug 25, 2025 235.23 235.56 234.93 235.11 1,428 -0.73(-0.31%)
Aug 22, 2025 232.66 236.15 232.66 235.84 2,433 +4.82(+2.09%)
Aug 21, 2025 230.43 231.28 230.43 231.02 3,488 -0.75(-0.32%)
Aug 20, 2025 231.30 231.89 231.21 231.77 2,343 -0.49(-0.21%)
Aug 19, 2025 233.49 233.98 231.99 232.26 4,451 -1.11(-0.47%)
Aug 18, 2025 233.34 233.37 233.12 233.37 1,804 +0.22(+0.09%)
Aug 15, 2025 233.83 233.83 233.15 233.15 2,067 -0.91(-0.39%)
Aug 14, 2025 233.07 234.06 233.07 234.06 1,445 -0.43(-0.18%)
Aug 13, 2025 233.75 234.49 233.51 234.49 1,963 +1.99(+0.86%)
Aug 12, 2025 230.27 232.50 230.27 232.50 14,643 +3.39(+1.48%)
Aug 11, 2025 229.44 229.44 229.10 229.11 1,202 -0.47(-0.21%)
Aug 08, 2025 228.77 229.83 228.77 229.58 1,181 +1.56(+0.68%)
Aug 07, 2025 229.88 229.88 227.45 228.03 9,529 -0.34(-0.15%)
Aug 06, 2025 227.66 228.62 227.33 228.36 6,048 +0.81(+0.36%)
Aug 05, 2025 228.72 228.73 226.72 227.55 3,145 -0.46(-0.20%)
Aug 04, 2025 225.84 228.01 225.84 228.01 4,334 +3.26(+1.45%)
Aug 01, 2025 225.48 225.48 223.63 224.75 3,675 -3.71(-1.62%)
Jul 31, 2025 230.30 230.30 228.14 228.46 1,539 -1.29(-0.56%)
Jul 30, 2025 231.08 231.08 228.84 229.75 2,196 -0.70(-0.30%)
Jul 29, 2025 231.43 231.43 230.45 230.45 2,056 -0.76(-0.33%)
Jul 28, 2025 231.59 231.59 230.97 231.21 4,051 -0.19(-0.08%)
Jul 25, 2025 230.61 231.39 230.61 231.39 3,093 +0.86(+0.37%)
Jul 24, 2025 231.34 231.34 230.51 230.53 3,509 -0.59(-0.25%)
Jul 23, 2025 229.80 231.12 229.80 231.12 4,541 +1.80(+0.78%)
Jul 22, 2025 227.82 229.32 227.82 229.32 1,389 +1.23(+0.54%)
Jul 21, 2025 228.74 229.53 228.09 228.09 23,525 -0.00(-0.00%)
Jul 18, 2025 227.97 228.09 227.80 228.09 874 -0.18(-0.08%)
Jul 17, 2025 227.26 228.27 227.26 228.27 10,546 +1.68(+0.74%)
Jul 16, 2025 226.41 226.61 225.16 226.59 3,790 +0.68(+0.30%)
Jul 15, 2025 227.97 227.97 225.91 225.91 1,613 -1.85(-0.81%)
Jul 14, 2025 227.28 227.80 227.28 227.76 8,850 +0.43(+0.19%)
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%)
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.