FlexShares Morningstar US Market Factors Tilt Index Fund (TILT) Historical Stock Data
200.66 ↓3.23 (-1.59%)
As of August 19, 2024, 12:22pm EST.
Historical Data
In the past 30 trading days, TILT is down -0.15% a day on average. There have been 15 days where FlexShares Morningstar US Market Factors Tilt Index Fund closed green and 15 days where TILT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 204.51 | 200.66 | ↓$3.85 (-1.88%) | 200.60 | 204.51 | 4.68K |
| 2024-09-05 | 205.01 | 203.90 | ↓$1.11 (-0.54%) | 203.54 | 205.01 | 3.41K |
| 2024-09-04 | 205.42 | 204.98 | ↓$0.44 (-0.21%) | 204.77 | 206.08 | 1.89K |
| 2024-09-03 | 207.98 | 205.25 | ↓$2.73 (-1.31%) | 204.84 | 207.98 | 3.79K |
| 2024-08-30 | 208.82 | 209.78 | ↑$0.96 (0.46%) | 207.97 | 209.78 | 2.16K |
| 2024-08-29 | 208.33 | 208.00 | ↓$0.33 (-0.16%) | 208.00 | 209.72 | 1.79K |
| 2024-08-28 | 208.51 | 207.84 | ↓$0.67 (-0.32%) | 207.73 | 208.62 | 2.54K |
| 2024-08-27 | 208.15 | 208.78 | ↑$0.63 (0.30%) | 208.15 | 208.92 | 2.51K |
| 2024-08-26 | 209.75 | 208.78 | ↓$0.97 (-0.46%) | 208.78 | 210.03 | 1.89K |
| 2024-08-23 | 208.39 | 209.32 | ↑$0.93 (0.45%) | 208.35 | 209.32 | 60.01K |
| 2024-08-21 | 206.94 | 207.62 | ↑$0.68 (0.33%) | 206.65 | 207.62 | 4.59K |
| 2024-08-20 | 206.90 | 206.37 | ↓$0.53 (-0.25%) | 206.22 | 207.18 | 1.22K |
| 2024-08-19 | 205.70 | 207.14 | ↑$1.44 (0.70%) | 205.70 | 207.14 | 12.03K |
| 2024-08-16 | 203.80 | 205.24 | ↑$1.44 (0.71%) | 203.80 | 205.49 | 92.64K |
| 2024-08-15 | 203.70 | 204.49 | ↑$0.79 (0.39%) | 203.70 | 204.93 | 5.69K |
| 2024-08-14 | 201.30 | 201.24 | ↓$0.06 (-0.03%) | 200.96 | 201.40 | 4.08K |
| 2024-08-13 | 199.38 | 200.60 | ↑$1.22 (0.61%) | 199.38 | 200.60 | 1.21K |
| 2024-08-12 | 198.65 | 197.31 | ↓$1.34 (-0.67%) | 197.31 | 198.65 | 6.07K |
| 2024-08-09 | 197.44 | 198.02 | ↑$0.58 (0.30%) | 197.41 | 198.29 | 5.56K |
| 2024-08-08 | 196.48 | 197.50 | ↑$1.02 (0.52%) | 196.48 | 197.54 | 1.66K |
| 2024-08-07 | 197.86 | 193.19 | ↓$4.67 (-2.36%) | 193.19 | 197.86 | 1.44K |
| 2024-08-06 | 193.07 | 194.79 | ↑$1.72 (0.89%) | 193.07 | 196.01 | 1.06K |
| 2024-08-05 | 194.18 | 192.68 | ↓$1.50 (-0.77%) | 192.10 | 194.52 | 6.23K |
| 2024-08-02 | 198.61 | 198.56 | ↓$0.05 (-0.03%) | 197.62 | 198.63 | 4.02K |
| 2024-08-01 | 207.34 | 203.19 | ↓$4.15 (-2.00%) | 202.51 | 207.34 | 2.45K |
| 2024-07-31 | 206.73 | 207.05 | ↑$0.32 (0.16%) | 206.48 | 207.79 | 1.35K |
| 2024-07-30 | 204.25 | 204.83 | ↑$0.58 (0.28%) | 203.41 | 204.83 | 5.89K |
| 2024-07-29 | 205.50 | 204.91 | ↓$0.59 (-0.29%) | 204.83 | 205.50 | 0.99K |
| 2024-07-26 | 204.11 | 204.92 | ↑$0.81 (0.40%) | 204.11 | 205.66 | 2.35K |
| 2024-07-25 | 202.15 | 202.59 | ↑$0.44 (0.22%) | 202.04 | 204.17 | 3.43K |
Create an account or log in to view more rows.
$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?? !!
$TILT just waiting to short this bad boy.
$TILT LETS GOOOOOOOO!!!!!!!
$TILT hot trash