Iboxx 3Yr Target Dur TIPS ETF Flexshares (NY: TDTT )

25.74 USD -0.02 (-0.06%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.76 25.76 25.71 25.74 60,190 -0.02(-0.06%)
Oct 29, 2020 25.76 25.78 25.75 25.76 64,720 -0.03(-0.12%)
Oct 28, 2020 25.80 25.82 25.79 25.79 78,443 -0.04(-0.17%)
Oct 27, 2020 25.83 25.85 25.83 25.83 69,403 +0.01(+0.06%)
Oct 26, 2020 25.83 25.83 25.80 25.82 49,819 -0.01(-0.02%)
Oct 23, 2020 25.82 25.84 25.82 25.83 31,700 -0.01(-0.02%)
Oct 22, 2020 25.83 25.84 25.81 25.83 79,559 +0.00(+0.00%)
Oct 21, 2020 25.82 25.84 25.82 25.83 41,843 +0.00(+0.00%)
Oct 20, 2020 25.82 25.84 25.82 25.83 36,934 +0.01(+0.04%)
Oct 19, 2020 25.83 25.85 25.82 25.82 53,655 -0.02(-0.10%)
Oct 16, 2020 25.83 25.85 25.83 25.84 43,500 +0.01(+0.06%)
Oct 15, 2020 25.83 25.83 25.81 25.83 23,620 +0.00(+0.00%)
Oct 14, 2020 25.83 25.84 25.81 25.83 47,059 -0.00(-0.02%)
Oct 13, 2020 25.86 25.87 25.82 25.83 47,933 -0.04(-0.14%)
Oct 12, 2020 25.85 25.88 25.85 25.87 33,692 +0.01(+0.04%)
Oct 09, 2020 25.87 25.87 25.84 25.86 61,300 -0.00(-0.01%)
Oct 08, 2020 25.84 25.86 25.83 25.86 75,204 +0.05(+0.19%)
Oct 07, 2020 25.81 25.82 25.79 25.81 81,168 +0.02(+0.08%)
Oct 06, 2020 25.80 25.81 25.78 25.79 47,233 -0.00(-0.02%)
Oct 05, 2020 25.82 25.82 25.79 25.80 102,006 +0.00(+0.00%)
Oct 02, 2020 25.80 25.81 25.78 25.80 102,800 -0.00(-0.02%)
Oct 01, 2020 25.80 25.83 25.79 25.80 60,020 -0.05(-0.19%)
Sep 30, 2020 25.88 25.89 25.84 25.85 87,115 -0.02(-0.10%)
Sep 29, 2020 25.87 25.88 25.85 25.88 37,453 +0.03(+0.12%)
Sep 28, 2020 25.80 25.86 25.80 25.84 149,501 +0.05(+0.17%)
Sep 25, 2020 25.76 25.80 25.76 25.80 49,200 +0.01(+0.04%)
Sep 24, 2020 25.79 25.79 25.77 25.79 97,831 +0.00(+0.00%)
Sep 23, 2020 25.80 25.83 25.79 25.79 118,178 -0.04(-0.15%)
Sep 22, 2020 25.82 25.84 25.80 25.83 63,828 +0.01(+0.04%)
Sep 21, 2020 25.84 25.86 25.82 25.82 111,028 -0.06(-0.21%)
Sep 18, 2020 25.89 25.90 25.87 25.88 144,800 +0.01(+0.02%)
Sep 17, 2020 25.88 25.88 25.85 25.87 82,055 +0.00(+0.00%)
Sep 16, 2020 25.85 25.88 25.85 25.87 56,904 +0.03(+0.11%)
Sep 15, 2020 25.84 25.86 25.83 25.84 167,579 +0.02(+0.07%)
Sep 14, 2020 25.84 25.84 25.80 25.82 319,240 -0.01(-0.03%)
Sep 11, 2020 25.85 25.85 25.82 25.83 105,700 +0.01(+0.04%)
Sep 10, 2020 25.82 25.84 25.82 25.82 58,296 -0.01(-0.05%)
Sep 09, 2020 25.86 25.86 25.81 25.83 93,364 +0.02(+0.06%)
Sep 08, 2020 25.79 25.83 25.78 25.82 128,528 +0.01(+0.03%)
Sep 04, 2020 25.84 25.84 25.79 25.81 147,200 -0.02(-0.08%)
Sep 03, 2020 25.86 25.86 25.81 25.83 131,363 -0.06(-0.21%)
Sep 02, 2020 25.92 25.92 25.87 25.89 86,922 -0.02(-0.10%)
Sep 01, 2020 25.95 25.95 25.91 25.91 73,294 -0.02(-0.08%)
Aug 31, 2020 25.93 25.95 25.91 25.93 63,039 +0.04(+0.15%)
Aug 28, 2020 25.91 25.93 25.89 25.89 116,800 +0.06(+0.23%)
Aug 27, 2020 25.84 25.86 25.82 25.83 47,879 -0.02(-0.08%)
Aug 26, 2020 25.81 25.86 25.81 25.85 102,300 +0.05(+0.19%)
Aug 25, 2020 25.80 25.81 25.76 25.80 75,208 +0.01(+0.03%)
Aug 24, 2020 25.78 25.80 25.78 25.79 66,717 +0.05(+0.20%)
Aug 21, 2020 25.73 25.76 25.72 25.74 48,500 +0.01(+0.05%)
Aug 20, 2020 25.71 25.75 25.68 25.73 1,181,308 +0.02(+0.06%)
Aug 19, 2020 25.80 25.80 25.71 25.71 73,798 -0.06(-0.23%)
Aug 18, 2020 25.72 25.77 25.72 25.77 95,288 +0.04(+0.16%)
Aug 17, 2020 25.70 25.74 25.70 25.73 105,133 +0.02(+0.08%)
Aug 14, 2020 25.70 25.72 25.69 25.71 81,600 +0.00(+0.00%)
Aug 13, 2020 25.71 25.75 25.70 25.71 76,001 -0.01(-0.04%)
Aug 12, 2020 25.74 25.74 25.70 25.72 53,531 +0.05(+0.19%)
Aug 11, 2020 25.69 25.69 25.66 25.67 130,486 -0.01(-0.04%)
Aug 10, 2020 25.72 25.74 25.68 25.68 56,000 -0.02(-0.08%)
Aug 07, 2020 25.75 25.75 25.69 25.70 45,300 -0.04(-0.17%)
Aug 06, 2020 25.75 25.77 25.74 25.75 82,726 +0.02(+0.08%)
Aug 05, 2020 25.72 25.73 25.71 25.73 83,934 +0.03(+0.14%)
Aug 04, 2020 25.68 25.69 25.66 25.69 76,577 +0.03(+0.12%)
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.