FlexShares Morningstar US Market Factors Tilt Index Fund (TILT) Historical Stock Data
220.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TILT is up 0.33% a day on average. There have been 16 days where FlexShares Morningstar US Market Factors Tilt Index Fund closed green and 14 days where TILT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 220.21 | 220.30 | ↑$0.09 (0.04%) | 218.49 | 220.30 | 20.28K |
| 2024-11-19 | 218.69 | 220.10 | ↑$1.41 (0.65%) | 218.69 | 220.41 | 21.51K |
| 2024-11-18 | 218.76 | 219.50 | ↑$0.74 (0.34%) | 218.76 | 220.29 | 8.05K |
| 2024-11-15 | 220.59 | 218.92 | ↓$1.67 (-0.76%) | 218.37 | 220.59 | 44.13K |
| 2024-11-14 | 222.30 | 221.25 | ↓$1.05 (-0.47%) | 221.25 | 222.63 | 8.96K |
| 2024-11-13 | 223.76 | 222.86 | ↓$0.90 (-0.40%) | 222.86 | 224.08 | 2.40K |
| 2024-11-12 | 224.33 | 223.07 | ↓$1.26 (-0.56%) | 223.07 | 224.33 | 2.42K |
| 2024-11-11 | 224.22 | 224.40 | ↑$0.18 (0.08%) | 223.94 | 224.98 | 2.37K |
| 2024-11-08 | 222.74 | 223.33 | ↑$0.59 (0.26%) | 222.74 | 223.33 | 4.54K |
| 2024-11-07 | 221.87 | 222.41 | ↑$0.54 (0.24%) | 221.87 | 222.73 | 6.61K |
| 2024-11-06 | 220.00 | 221.52 | ↑$1.53 (0.69%) | 220.00 | 221.52 | 2.47K |
| 2024-11-05 | 213.44 | 214.19 | ↑$0.75 (0.35%) | 213.44 | 214.19 | 2.47K |
| 2024-11-04 | 212.02 | 211.46 | ↓$0.56 (-0.27%) | 211.43 | 212.43 | 3.70K |
| 2024-11-01 | 212.75 | 211.89 | ↓$0.86 (-0.40%) | 211.89 | 213.20 | 7.10K |
| 2024-10-31 | 213.76 | 211.00 | ↓$2.76 (-1.29%) | 211.00 | 213.76 | 9.45K |
| 2024-10-30 | 214.92 | 214.62 | ↓$0.30 (-0.14%) | 214.62 | 215.96 | 8.94K |
| 2024-10-29 | 214.59 | 214.92 | ↑$0.33 (0.15%) | 214.59 | 215.29 | 3.20K |
| 2024-10-28 | 201.98 | 215.11 | ↑$13.13 (6.50%) | 201.98 | 215.41 | 16.35K |
| 2024-10-25 | 215.57 | 213.72 | ↓$1.85 (-0.86%) | 213.66 | 215.57 | 5.40K |
| 2024-10-24 | 214.14 | 214.23 | ↑$0.09 (0.04%) | 213.39 | 214.29 | 46.40K |
| 2024-10-23 | 214.68 | 213.52 | ↓$1.16 (-0.54%) | 213.20 | 214.68 | 3.29K |
| 2024-10-22 | 203.48 | 215.30 | ↑$11.82 (5.81%) | 203.48 | 215.47 | 9.05K |
| 2024-10-21 | 215.58 | 215.53 | ↓$0.05 (-0.02%) | 215.51 | 215.66 | 1.72K |
| 2024-10-18 | 216.77 | 217.08 | ↑$0.31 (0.14%) | 216.77 | 217.14 | 1.42K |
| 2024-10-17 | 216.99 | 216.57 | ↓$0.42 (-0.19%) | 216.57 | 216.99 | 599 |
| 2024-10-16 | 216.02 | 216.48 | ↑$0.46 (0.21%) | 216.02 | 216.64 | 4.82K |
| 2024-10-15 | 216.13 | 215.19 | ↓$0.94 (-0.43%) | 215.19 | 216.21 | 3.59K |
| 2024-10-14 | 214.96 | 216.31 | ↑$1.35 (0.63%) | 214.96 | 216.31 | 1.91K |
| 2024-10-11 | 214.49 | 214.77 | ↑$0.28 (0.13%) | 214.44 | 214.77 | 791 |
| 2024-10-10 | 212.90 | 212.71 | ↓$0.19 (-0.09%) | 212.23 | 212.90 | 2.39K |
Create an account or log in to view more rows.
$TILT lol who sold
$TILT has just been halted from trading.
$TILT has just been halted from trading.
$TILT bounce back baby
$TILT Holding
$TILT buy the dip…smfh
$TILT buy SHARES
$TILT Buy it up so it crashes harder in the next two trading days
$TILT who else excited??
$TILT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!