loading

FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History

The historical daily chart and data for FlexShares Morningstar US Market Factors Tilt Index Fund stock (TILT), show that the latest closing stock price as of August 01, 2025, is $224.75.
  • FlexShares Morningstar US Market Factors Tilt Index Fund all-time high stock price is $231.59, occurred on July 28, 2025.
  • The lowest FlexShares Morningstar US Market Factors Tilt Index Fund stock price recorded was $78.75 on March 23, 2020. Since then, FlexShares Morningstar US Market Factors Tilt Index Fund's stock price has risen over 185.38% to $224.75 now.
  • The 52-week high stock price for TILT is $231.59, representing a 3.04% increase from the current share price, occurred on July 28, 2025.
  • The 52-week low stock price for TILT is $179.13, indicating a -20.30% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of FlexShares Morningstar US Market Factors Tilt Index Fund (TILT) stock in the beginning of 2024 was $183.50. The stock closed the year at $148.60, a loss of over -19.02% for the year.
The table below shows more information about TILT historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $225.5 $223.6 $1.85 3,675.0 -1.62%
Jul 31, 2025 $230.3 $228.1 $2.16 1,539.0 -0.56%
Jul 30, 2025 $231.1 $228.8 $2.24 2,196.0 -0.30%
Jul 29, 2025 $231.4 $230.4 $0.98 2,056.0 -0.33%
Jul 28, 2025 $231.6 $231.0 $0.62 4,051.0 -0.08%
Jul 25, 2025 $231.4 $230.6 $0.7817 3,093.0 +0.37%
Jul 24, 2025 $231.3 $230.5 $0.83 3,509.0 -0.25%
Jul 23, 2025 $231.1 $230.9 $0.22 1,498.0 +0.78%
Jul 22, 2025 $229.3 $227.8 $1.50 1,301.0 +0.54%
Jul 21, 2025 $229.5 $228.1 $1.44 23,525.0 -0.00%
Jul 18, 2025 $228.1 $227.8 $0.2949 874.0 -0.08%
Jul 17, 2025 $228.3 $227.3 $1.01 10,546.0 +0.74%
Jul 16, 2025 $226.6 $225.2 $1.45 3,790.0 +0.30%
Jul 15, 2025 $228.0 $225.9 $2.06 1,613.0 -0.81%
Jul 14, 2025 $227.8 $227.3 $0.52 8,850.0 +0.19%
Jul 11, 2025 $227.7 $227.3 $0.39 4,223.0 -0.52%
Jul 10, 2025 $228.9 $227.6 $1.38 9,443.0 +0.42%
Jul 09, 2025 $227.6 $226.4 $1.17 5,937.0 +0.63%
Jul 08, 2025 $227.1 $225.9 $1.12 21,948.0 +0.08%
Jul 07, 2025 $227.0 $225.0 $2.00 2,014.0 -0.87%
Jul 03, 2025 $228.2 $227.0 $1.18 2,760.0 +0.72%

FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of FlexShares Morningstar US Market Factors Tilt Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TILT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of FlexShares Morningstar US Market Factors Tilt Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $225.5 $223.6 $1.85 3,675.0 +0.00%
Jul, 2025 $231.6 $223.5 $8.10 126,082.0 +0.33%
Jun, 2025 $224.0 $212.5 $11.54 136,161.0 +4.69%
May, 2025 $217.1 $203.1 $13.94 276,324.0 +5.69%
Apr, 2025 $208.3 $179.1 $29.20 222,272.0 -1.60%
Mar, 2025 $216.8 $201.4 $15.45 207,589.0 -5.81%
Feb, 2025 $226.0 $215.2 $10.84 179,901.0 -2.19%
Jan, 2025 $225.8 $213.0 $12.82 229,724.0 +3.41%

FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $227.4 $215.3 $12.12 342,035.0 -4.28%
Nov, 2024 $226.8 $211.4 $15.38 226,094.0 +7.33%
Oct, 2024 $217.1 $202.0 $15.16 144,624.0 -0.86%
Sep, 2024 $212.9 $200.6 $12.35 207,850.0 +1.46%
Aug, 2024 $210.0 $192.1 $17.93 223,113.0 +1.32%
Jul, 2024 $210.2 $199.3 $10.91 95,350.0 +3.60%
Jun, 2024 $201.2 $195.6 $5.64 444,435.0 +1.27%
May, 2024 $199.6 $187.8 $11.75 225,002.0 +4.57%
Apr, 2024 $198.1 $185.7 $12.39 188,901.0 -4.87%
Mar, 2024 $198.4 $190.6 $7.75 353,523.0 +3.50%
Feb, 2024 $191.7 $182.8 $8.91 187,608.0 +4.93%
Jan, 2024 $186.3 $178.2 $8.16 145,181.0 +0.11%

FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $183.9 $171.1 $12.82 266,635.0 +6.21%
Nov, 2023 $172.5 $157.2 $15.31 189,199.0 +9.34%
Oct, 2023 $165.3 $154.0 $11.30 196,923.0 -3.53%
Sep, 2023 $172.9 $161.0 $11.91 181,319.0 -5.20%
Aug, 2023 $175.7 $165.9 $9.78 221,986.0 -2.26%
Jul, 2023 $175.8 $165.1 $10.72 134,494.0 +4.29%
Jun, 2023 $168.7 $157.0 $11.70 220,153.0 +7.20%
May, 2023 $159.6 $152.9 $6.66 208,687.0 -0.27%
Apr, 2023 $158.6 $153.3 $5.36 251,012.0 +0.54%
Mar, 2023 $160.2 $147.6 $12.62 184,091.0 +0.08%
Feb, 2023 $165.3 $155.6 $9.66 161,447.0 -2.27%
Jan, 2023 $160.4 $147.3 $13.03 208,755.0 +7.91%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):