TILT (FlexShares Morningst...) ETF Historical Data

As of Wednesday, December 10th, 2025

$ 251.52

+2.65 +1.06%

Open: 249.36
High: 251.64
Low: 249.36
Volume: 2,289
Previous Close on Tuesday, December 9th, 2025

$ 248.87

-0.18 -0.07%

Open: 249.56
High: 249.70
Low: 248.87
Volume: 3,126
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.60 -1.71 -0.60 5,540,679
KO

The Coca-Cola Company

70.21 +0.12 +0.17 29,398,311
PFE

Pfizer Inc.

25.78 +0.45 +1.78 43,476,018
VZ

Verizon Communications Inc.

39.92 -0.22 -0.55 39,705,027
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,057.75 +497.46 +1.05 545,611,929
DJTA

Dow Jones Transportation Average

17,508.01 +453.37 +2.66 178,469,341
SPX

S&P 500 Index

6,886.68 +46.17 +0.67
OEX

S&P 100 Index

3,450.93 +14.92 +0.43
NDX

NASDAQ 100 Index

25,776.44 +107.75 +0.42
NYA

NYSE Composite Index

21,933.31 +278.52 +1.29
XAX

NYSE AMEX Composite Index

7,161.60 +72.60 +1.02
RUI

RUSSELL 1000 Index

3,759.35 +27.45 +0.74
RUT

Russell 2000 Index

2,559.61 +33.36 +1.32
RUA

Russell 3000 Index

3,914.42 +29.57 +0.76
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.36 -1.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 -0.57 -2.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.73 -3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,995.13 +38.73 +0.32
 
Recent
Ticker Last Chg %Chg Volume
VVV

Valvoline Inc.

30.98 +0.98 +3.27 2,535,937
CPRT

Copart Inc.

39.19 +0.75 +1.95 9,542,626
MAT

Mattel Inc.

20.92 +0.72 +3.56 4,249,925
LABD

Direxion Daily S&P Biotech Bear 3x Shares

21.58 -0.47 -2.13 2,685,304
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

251.52 +2.65 +1.06 2,289