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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	203.71	206.28	202.87	204.67	4,891	-1.09(-0.53%)
Mar 10, 2025	208.00	208.31	204.40	205.76	19,377	-5.50(-2.60%)
Mar 07, 2025	209.28	211.31	209.28	211.26	5,471	+1.15(+0.55%)
Mar 06, 2025	212.12	212.12	209.58	210.11	4,623	-3.55(-1.66%)
Mar 05, 2025	211.30	213.76	210.02	213.66	8,509	+2.27(+1.07%)
Mar 04, 2025	212.65	213.21	209.53	211.40	18,197	-2.77(-1.29%)
Mar 03, 2025	216.83	216.83	214.16	214.16	2,269	-4.26(-1.95%)
Feb 28, 2025	215.15	218.42	215.15	218.42	5,107	+2.84(+1.32%)
Feb 27, 2025	219.11	219.11	215.56	215.58	10,221	-2.82(-1.29%)
Feb 26, 2025	218.98	220.21	217.96	218.40	4,880	-0.04(-0.02%)
Feb 25, 2025	217.94	219.12	216.90	218.44	4,737	-0.90(-0.41%)
Feb 24, 2025	219.91	220.76	219.11	219.34	3,445	-0.96(-0.43%)
Feb 21, 2025	223.20	223.20	220.30	220.30	1,535	-4.28(-1.90%)
Feb 20, 2025	224.04	224.57	223.50	224.57	4,235	-1.23(-0.54%)
Feb 19, 2025	225.16	225.99	225.16	225.80	17,724	+0.17(+0.08%)
Feb 18, 2025	225.27	225.63	224.89	225.63	6,090	+0.63(+0.28%)
Feb 14, 2025	225.24	225.31	224.79	224.99	4,600	+0.26(+0.11%)
Feb 13, 2025	223.48	224.74	223.38	224.74	7,983	+2.35(+1.06%)
Feb 12, 2025	221.43	222.78	221.43	222.39	4,684	-1.12(-0.50%)
Feb 11, 2025	223.37	223.53	222.85	223.51	5,101	+0.15(+0.07%)
Feb 10, 2025	222.97	223.57	222.97	223.36	2,888	+1.06(+0.48%)
Feb 07, 2025	223.98	224.11	222.28	222.30	69,530	-2.09(-0.93%)
Feb 06, 2025	224.34	224.45	223.19	224.38	12,339	+0.45(+0.20%)
Feb 05, 2025	222.66	223.93	222.30	223.93	5,061	+1.12(+0.50%)
Feb 04, 2025	221.47	222.88	221.47	222.81	4,237	+1.59(+0.72%)
Feb 03, 2025	219.64	222.09	218.84	221.22	5,504	-2.10(-0.94%)
Jan 31, 2025	225.04	225.83	222.90	223.32	21,100	-1.25(-0.56%)
Jan 30, 2025	224.38	225.22	223.43	224.57	19,994	+1.36(+0.61%)
Jan 29, 2025	223.58	223.83	222.33	223.21	5,765	-0.66(-0.30%)
Jan 28, 2025	223.34	224.10	222.99	223.87	7,280	+1.55(+0.70%)
Jan 27, 2025	222.00	222.81	221.53	222.32	3,981	-2.45(-1.09%)
Jan 24, 2025	225.44	225.54	224.41	224.77	3,925	-0.30(-0.13%)
Jan 23, 2025	223.77	225.07	223.76	225.07	2,710	+0.88(+0.39%)
Jan 22, 2025	224.41	224.63	224.20	224.20	11,739	+0.42(+0.19%)
Jan 21, 2025	222.96	223.78	222.62	223.78	26,914	+2.36(+1.07%)
Jan 17, 2025	221.41	222.03	221.41	221.42	30,115	+1.59(+0.72%)
Jan 16, 2025	219.38	220.26	219.38	219.83	29,551	+0.13(+0.06%)
Jan 15, 2025	219.54	219.70	218.82	219.70	8,859	+3.91(+1.81%)
Jan 14, 2025	215.53	216.18	214.31	215.79	8,109	+1.03(+0.48%)
Jan 13, 2025	213.05	214.76	213.01	214.76	3,438	+0.72(+0.34%)
Jan 10, 2025	215.66	215.66	213.39	214.04	4,606	-3.20(-1.48%)
Jan 08, 2025	216.23	217.48	216.23	217.25	4,411	+0.07(+0.03%)
Jan 07, 2025	220.02	220.16	216.82	217.18	10,016	-2.05(-0.94%)
Jan 06, 2025	220.45	220.99	219.19	219.23	2,628	+0.98(+0.45%)
Jan 03, 2025	216.20	218.33	216.11	218.25	20,594	+2.64(+1.22%)