ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TILT FlexShares Morningstar US Market Factors Tilt Index Fund

198.495
-1.21 (-0.60%)
Jun 14 2024 - Closed
Delayed by 15 minutes

TILT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 198.495 -1.21 -0.60% 198.68 198.68 198.06 1,624
Jun 13 2024 199.70 -0.25 -0.13% 200.57 200.57 198.575 16,197
Jun 12 2024 199.95 2.16 1.09% 200.46 201.02 199.45 6,113
Jun 11 2024 197.789 -0.18 -0.09% 197.20 197.86 197.20 2,611
Jun 10 2024 197.97 0.45 0.23% 197.16 197.99 196.65 2,661
Jun 07 2024 197.524 -0.46 -0.23% 197.39 198.1502 197.39 1,797
Jun 06 2024 197.9871 -0.28 -0.14% 198.23 198.23 197.88 2,823
Jun 05 2024 198.2648 2.15 1.10% 197.33 198.2648 196.68 180,072
Jun 04 2024 196.111 -0.65 -0.33% 196.19 196.37 195.61 5,792
Jun 03 2024 196.7606 -0.58 -0.29% 198.03 198.03 195.8213 2,211
May 31 2024 197.34 1.96 1.00% 196.39 197.34 195.16 1,402
May 30 2024 195.3847 -0.17 -0.09% 194.85 196.035 194.85 7,410
May 29 2024 195.5546 -1.68 -0.85% 195.60 195.9501 195.5546 11,888
May 28 2024 197.2363 -0.28 -0.14% 196.86 197.2363 196.86 102
May 24 2024 197.5187 1.36 0.69% 196.76 197.7699 196.76 574
May 23 2024 196.1634 -1.93 -0.97% 199.10 199.10 195.965 4,770
May 22 2024 198.0902 -1.08 -0.54% 198.79 198.92 197.66 12,785
May 21 2024 199.1686 0.25 0.13% 198.58 199.1686 198.58 29,838
May 20 2024 198.9198 0.02 0.01% 198.76 199.56 198.73 2,718
May 17 2024 198.90 0.13 0.07% 198.63 198.91 198.61 36,083
May 16 2024 198.7702 -0.69 -0.35% 199.51 199.58 198.7702 7,303
May 15 2024 199.46 1.98 1.00% 198.49 199.46 198.35 5,283
May 14 2024 197.48 1.39 0.71% 196.68 197.48 196.60 2,446
May 13 2024 196.0908 -0.04 -0.02% 196.94 196.94 196.01 9,529
May 10 2024 196.1282 0.06 0.03% 196.74 196.87 195.73 36,349
May 09 2024 196.07 1.39 0.71% 194.62 196.07 194.62 32,388
May 08 2024 194.68 -0.04 -0.02% 193.63 194.68 193.63 3,410
May 07 2024 194.7246 0.32 0.16% 195.07 195.2812 191.65 4,736
May 06 2024 194.4057 2.01 1.05% 193.59 194.4057 193.59 3,188
May 03 2024 192.393 2.28 1.20% 192.76 193.25 191.79 2,293
May 02 2024 190.1093 1.76 0.93% 189.78 190.385 188.66 3,975
May 01 2024 188.3534 -0.36 -0.19% 188.31 190.3399 187.83 5,057
Apr 30 2024 188.7163 -3.01 -1.57% 191.07 191.07 188.7163 11,389
Apr 29 2024 191.73 0.69 0.36% 191.48 191.98 191.48 1,146
Apr 26 2024 191.0433 1.63 0.86% 190.48 191.5269 190.48 4,030
Apr 25 2024 189.4164 -1.12 -0.59% 187.98 189.4164 187.63 2,736
Apr 24 2024 190.54 0.23 0.12% 190.50 190.92 189.59 14,424
Apr 23 2024 190.311 2.35 1.25% 188.60 190.72 188.60 5,830
Apr 22 2024 187.9592 1.64 0.88% 187.07 188.86 186.73 6,247
Apr 19 2024 186.3225 -0.66 -0.35% 186.65 187.54 185.69 5,800
Apr 18 2024 186.9807 -0.45 -0.24% 187.4355 188.5259 186.79 4,868
Apr 17 2024 187.4355 -0.94 -0.50% 189.365 189.49 187.10 4,918
Apr 16 2024 188.38 -0.72 -0.38% 188.72 189.33 188.00 2,751
Apr 15 2024 189.10 -2.18 -1.14% 192.87 193.04 189.10 3,443
Apr 12 2024 191.2808 -3.12 -1.60% 193.82 193.82 191.2808 6,539
Apr 11 2024 194.399 0.98 0.51% 193.33 194.52 193.13 954
Apr 10 2024 193.42 -2.44 -1.25% 192.37 194.1686 192.37 3,912
Apr 09 2024 195.864 0.22 0.11% 195.82 195.96 195.1003 5,725
Apr 08 2024 195.6439 0.28 0.15% 195.37 196.12 195.37 6,366
Apr 05 2024 195.36 1.61 0.83% 193.92 195.83 193.92 2,419
Apr 04 2024 193.7502 -2.13 -1.09% 196.75 197.42 193.60 11,031
Apr 03 2024 195.8833 0.40 0.21% 194.71 196.35 194.71 17,792
Apr 02 2024 195.48 -1.99 -1.01% 194.99 195.48 194.92 14,582
Apr 01 2024 197.4709 -0.92 -0.46% 198.39 198.39 197.1801 52,016
Mar 28 2024 198.3875 0.60 0.30% 198.37 198.3875 197.96 19,467
Mar 27 2024 197.79 2.45 1.25% 195.69 197.79 195.69 3,891
Mar 26 2024 195.34 -0.39 -0.20% 196.94 196.94 195.21 15,575
Mar 25 2024 195.7257 -0.46 -0.23% 195.29 196.2199 195.29 4,898
Mar 22 2024 196.185 -0.86 -0.44% 196.925 196.925 195.9712 1,939
Mar 21 2024 197.0487 1.38 0.70% 197.26 197.58 196.99 15,726
Mar 20 2024 195.6716 2.14 1.11% 193.58 195.83 193.44 7,632
Mar 19 2024 193.53 1.17 0.61% 191.93 193.54 191.87 26,720
Mar 18 2024 192.36 0.76 0.40% 192.93 193.01 192.28 21,241

Your Recent History

Delayed Upgrade Clock