Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Flexshares Morn (TILT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 227.63 228.0928 227.63 228.0928 57
17th Jul 2025 (Thu) 227.63 228.27 227.63 228.27 1,029
16th Jul 2025 (Wed) 225.16 225.16 225.16 226.5861 13
15th Jul 2025 (Tue) 227.28 227.28 225.9079 225.9079 9
14th Jul 2025 (Mon) 227.28 227.77 227.28 227.76 223
11th Jul 2025 (Fri) 227.37 227.54 227.29 227.3321 1,279
10th Jul 2025 (Thu) 228.14 228.14 227.89 228.5317 784
9th Jul 2025 (Wed) 226.84 227.59 226.75 227.584 2,239
8th Jul 2025 (Tue) 226.39 226.39 226.11 226.17 2,259
7th Jul 2025 (Mon) 225.70 225.70 225.70 225.9865 114
4th Jul 2025 (Fri) 227.03 227.98 227.03 227.98 823
3rd Jul 2025 (Thu) 227.03 227.98 227.03 227.98 823
2nd Jul 2025 (Wed) 226.14 226.14 226.14 226.3555 224
1st Jul 2025 (Tue) 223.60 223.60 223.60 224.8511 63
30th Jun 2025 (Mon) 223.60 223.60 223.60 224.0088 942
27th Jun 2025 (Fri) 222.121 222.34 222.121 223.0363 225
26th Jun 2025 (Thu) 220.35 220.35 220.35 222.1301 879
25th Jun 2025 (Wed) 219.91 219.91 219.91 219.8743 272
24th Jun 2025 (Tue) 219.37 219.37 219.37 220.4506 326
23rd Jun 2025 (Mon) 217.65 217.9721 217.65 217.9721 24
20th Jun 2025 (Fri) 217.65 217.65 217.65 215.998 314
19th Jun 2025 (Thu) 217.98 218.20 217.98 216.9924 564
18th Jun 2025 (Wed) 217.98 218.20 217.98 216.9924 564
17th Jun 2025 (Tue) 216.84 216.84 216.84 216.7978 269
16th Jun 2025 (Mon) 218.70 218.70 218.43 218.5647 820
13th Jun 2025 (Fri) 217.97 218.01 216.23 216.41 1,540
12th Jun 2025 (Thu) 219.25 219.25 219.25 219.25 174
11th Jun 2025 (Wed) 219.58 219.58 218.47 218.73 1,012
10th Jun 2025 (Tue) 219.31 219.59 219.31 219.4271 1,633
9th Jun 2025 (Mon) 218.29 218.29 218.29 218.29 229
6th Jun 2025 (Fri) 217.81 217.81 217.81 217.7761 488
5th Jun 2025 (Thu) 214.92 215.15 214.92 215.15 479
4th Jun 2025 (Wed) 214.43 216.2152 214.43 216.2152 19
3rd Jun 2025 (Tue) 214.43 216.4767 214.43 216.4767 26
2nd Jun 2025 (Mon) 214.43 214.43 214.43 214.5269 129
30th May 2025 (Fri) 213.31 213.31 212.44 213.97 989
29th May 2025 (Thu) 215.34 215.34 214.3052 214.3052 225
28th May 2025 (Wed) 215.0782 215.0782 215.0782 215.0782 173
27th May 2025 (Tue) 210.8165 210.8165 210.8165 210.8165 97
26th May 2025 (Mon) 210.8165 210.8165 210.8165 210.8165 0
24th May 2025 (Sat) 212.0515 212.0515 210.8165 210.8165 205
23rd May 2025 (Fri) 212.0515 212.0515 212.0515 212.0515 205
22nd May 2025 (Thu) 212.17 212.17 212.17 212.17 74
21st May 2025 (Wed) 216.1953 216.1953 216.1953 216.1953 0
20th May 2025 (Tue) 216.9008 216.9008 216.9008 216.9008 1
19th May 2025 (Mon) 217.003 217.003 217.003 217.003 254
FTSE 100 Latest
Value8,992.12
Change19.48