Iboxx 5Yr Target Dur TIPS ETF Flexshares (NY: TDTF )

23.36 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.00 23.04 23.00 23.03 30,619 +0.03(+0.13%)
Nov 27, 2020 22.98 23.00 22.98 23.00 18,862 +0.04(+0.16%)
Nov 25, 2020 22.97 22.98 22.94 22.96 55,034 +0.03(+0.15%)
Nov 24, 2020 22.89 22.93 22.89 22.93 43,952 +0.03(+0.11%)
Nov 23, 2020 22.89 22.92 22.89 22.90 35,981 -0.00(-0.02%)
Nov 20, 2020 22.88 22.91 22.88 22.91 60,049 +0.02(+0.09%)
Nov 19, 2020 22.88 22.90 22.87 22.88 250,330 +0.01(+0.06%)
Nov 18, 2020 22.89 22.89 22.87 22.87 31,658 -0.01(-0.04%)
Nov 17, 2020 22.86 22.89 22.86 22.88 112,923 +0.01(+0.06%)
Nov 16, 2020 22.89 22.90 22.85 22.87 112,341 -0.00(-0.02%)
Nov 13, 2020 22.88 22.88 22.86 22.87 173,103 +0.00(+0.02%)
Nov 12, 2020 22.86 22.89 22.86 22.87 148,168 +0.03(+0.11%)
Nov 11, 2020 22.82 22.84 22.78 22.84 54,580 +0.03(+0.11%)
Nov 10, 2020 22.78 22.84 22.78 22.82 96,080 +0.03(+0.11%)
Nov 09, 2020 22.78 22.80 22.75 22.79 52,471 -0.04(-0.18%)
Nov 06, 2020 22.87 22.87 22.82 22.83 168,567 -0.05(-0.22%)
Nov 05, 2020 22.90 22.91 22.88 22.88 87,315 -0.01(-0.04%)
Nov 04, 2020 22.92 22.92 22.88 22.89 14,104 +0.03(+0.15%)
Nov 03, 2020 22.85 22.87 22.83 22.86 34,218 -0.01(-0.05%)
Nov 02, 2020 22.86 22.88 22.86 22.87 19,767 +0.04(+0.16%)
Oct 30, 2020 22.86 22.86 22.80 22.83 19,390 -0.05(-0.22%)
Oct 29, 2020 22.93 22.93 22.87 22.88 21,499 -0.06(-0.25%)
Oct 28, 2020 22.95 22.96 22.94 22.94 26,978 -0.04(-0.16%)
Oct 27, 2020 22.99 22.99 22.97 22.98 26,842 +0.02(+0.11%)
Oct 26, 2020 22.95 22.96 22.94 22.95 45,417 +0.02(+0.09%)
Oct 23, 2020 22.92 22.95 22.92 22.93 46,203 -0.00(-0.02%)
Oct 22, 2020 22.94 22.95 22.92 22.94 26,627 -0.01(-0.06%)
Oct 21, 2020 22.96 22.96 22.94 22.95 58,576 +0.00(+0.00%)
Oct 20, 2020 22.97 22.97 22.95 22.95 116,420 -0.01(-0.05%)
Oct 19, 2020 22.98 22.98 22.95 22.96 38,111 -0.03(-0.13%)
Oct 16, 2020 22.99 23.00 22.98 22.99 56,856 +0.01(+0.04%)
Oct 15, 2020 22.96 22.98 22.96 22.98 54,110 +0.00(+0.00%)
Oct 14, 2020 23.01 23.01 22.97 22.98 17,244 -0.01(-0.05%)
Oct 13, 2020 23.00 23.02 22.98 23.00 36,210 +0.01(+0.05%)
Oct 12, 2020 22.96 23.00 22.96 22.98 26,129 +0.00(+0.00%)
Oct 09, 2020 22.98 23.01 22.97 22.98 72,177 +0.00(+0.00%)
Oct 08, 2020 22.96 23.00 22.95 22.98 36,520 +0.06(+0.27%)
Oct 07, 2020 22.91 22.92 22.91 22.92 43,304 -0.00(-0.00%)
Oct 06, 2020 22.92 22.94 22.89 22.92 33,126 +0.01(+0.04%)
Oct 05, 2020 22.93 22.95 22.91 22.91 45,908 -0.02(-0.09%)
Oct 02, 2020 22.95 22.97 22.93 22.93 31,600 -0.03(-0.11%)
Oct 01, 2020 22.94 22.97 22.93 22.96 59,220 +0.01(+0.03%)
Sep 30, 2020 22.98 23.00 22.95 22.95 78,079 -0.04(-0.18%)
Sep 29, 2020 22.99 23.00 22.98 22.99 21,472 +0.03(+0.11%)
Sep 28, 2020 22.91 22.97 22.91 22.97 40,081 +0.06(+0.27%)
Sep 25, 2020 22.88 22.91 22.88 22.90 49,163 +0.02(+0.11%)
Sep 24, 2020 22.88 22.90 22.87 22.88 45,779 -0.02(-0.07%)
Sep 23, 2020 22.92 22.92 22.88 22.90 42,895 -0.02(-0.09%)
Sep 22, 2020 22.91 22.93 22.89 22.92 49,908 -0.00(-0.00%)
Sep 21, 2020 22.94 22.96 22.91 22.92 96,095 -0.05(-0.24%)
Sep 18, 2020 22.98 23.00 22.97 22.97 92,930 -0.01(-0.04%)
Sep 17, 2020 22.99 22.99 22.95 22.98 43,272 -0.00(-0.02%)
Sep 16, 2020 22.98 23.01 22.98 22.98 166,256 +0.03(+0.13%)
Sep 15, 2020 22.93 22.98 22.93 22.95 101,472 +0.01(+0.05%)
Sep 14, 2020 22.95 22.97 22.93 22.94 37,728 -0.01(-0.05%)
Sep 11, 2020 22.96 22.98 22.95 22.95 52,041 -0.01(-0.03%)
Sep 10, 2020 22.94 22.97 22.94 22.96 127,220 +0.01(+0.03%)
Sep 09, 2020 22.98 22.98 22.93 22.95 42,210 +0.02(+0.09%)
Sep 08, 2020 22.91 22.95 22.91 22.93 185,971 +0.01(+0.04%)
Sep 04, 2020 22.98 22.98 22.89 22.93 29,857 -0.04(-0.18%)
Sep 03, 2020 23.00 23.00 22.94 22.97 200,265 -0.07(-0.29%)
Sep 02, 2020 23.06 23.08 23.02 23.03 189,613 -0.03(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.