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

24.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 20.82 20.86 20.82 20.82 80,839 +0.03(+0.16%)
Feb 27, 2020 20.81 20.83 20.78 20.79 60,920 +0.02(+0.12%)
Feb 26, 2020 20.75 20.80 20.75 20.77 133,781 -0.01(-0.04%)
Feb 25, 2020 20.78 20.81 20.77 20.77 100,202 -0.02(-0.10%)
Feb 24, 2020 20.78 20.80 20.78 20.79 78,779 +0.05(+0.22%)
Feb 21, 2020 20.72 20.75 20.72 20.75 78,794 +0.03(+0.14%)
Feb 20, 2020 20.70 20.72 20.70 20.72 313,072 +0.01(+0.06%)
Feb 19, 2020 20.72 20.72 20.69 20.71 55,568 +0.00(+0.02%)
Feb 18, 2020 20.70 20.71 20.70 20.70 62,126 +0.01(+0.06%)
Feb 14, 2020 20.70 20.70 20.68 20.69 61,110 +0.00(+0.02%)
Feb 13, 2020 20.70 20.70 20.68 20.69 49,108 +0.02(+0.08%)
Feb 12, 2020 20.65 20.67 20.65 20.67 57,028 +0.00(+0.02%)
Feb 11, 2020 20.67 20.67 20.66 20.67 45,362 -0.03(-0.14%)
Feb 10, 2020 20.69 20.71 20.68 20.69 44,791 +0.01(+0.06%)
Feb 07, 2020 20.66 20.68 20.65 20.68 56,178 +0.06(+0.28%)
Feb 06, 2020 20.62 20.64 20.62 20.62 34,074 +0.00(+0.00%)
Feb 05, 2020 20.62 20.64 20.62 20.62 85,704 -0.00(-0.02%)
Feb 04, 2020 20.64 20.65 20.62 20.63 95,540 -0.05(-0.22%)
Feb 03, 2020 20.68 20.68 20.66 20.67 52,310 -0.04(-0.20%)
Jan 31, 2020 20.67 20.72 20.67 20.72 53,652 +0.06(+0.28%)
Jan 30, 2020 20.67 20.69 20.66 20.66 76,566 +0.00(+0.00%)
Jan 29, 2020 20.62 20.66 20.61 20.66 133,984 +0.04(+0.20%)
Jan 28, 2020 20.62 20.62 20.60 20.62 76,612 +0.00(+0.00%)
Jan 27, 2020 20.61 20.62 20.60 20.62 161,832 +0.02(+0.08%)
Jan 24, 2020 20.59 20.61 20.58 20.60 80,478 +0.00(+0.00%)
Jan 23, 2020 20.60 20.61 20.58 20.60 69,508 +0.02(+0.10%)
Jan 22, 2020 20.60 20.60 20.57 20.58 89,859 -0.03(-0.13%)
Jan 21, 2020 20.59 20.61 20.58 20.61 84,400 +0.04(+0.17%)
Jan 17, 2020 20.57 20.57 20.56 20.57 115,605 -0.01(-0.06%)
Jan 16, 2020 20.59 20.59 20.57 20.58 141,894 +0.00(+0.00%)
Jan 15, 2020 20.59 20.60 20.58 20.58 124,990 +0.00(+0.02%)
Jan 14, 2020 20.57 20.58 20.56 20.58 75,316 +0.01(+0.04%)
Jan 13, 2020 20.57 20.57 20.55 20.57 38,588 -0.00(-0.02%)
Jan 10, 2020 20.56 20.57 20.55 20.57 66,043 +0.03(+0.14%)
Jan 09, 2020 20.53 20.56 20.52 20.55 45,070 -0.00(-0.02%)
Jan 08, 2020 20.57 20.57 20.53 20.55 101,168 -0.02(-0.08%)
Jan 07, 2020 20.58 20.58 20.57 20.57 58,761 -0.03(-0.16%)
Jan 06, 2020 20.62 20.62 20.59 20.60 111,100 -0.02(-0.08%)
Jan 03, 2020 20.62 20.65 20.61 20.62 110,553 +0.05(+0.24%)
Jan 02, 2020 20.58 20.58 20.56 20.57 123,758 +0.02(+0.12%)
Dec 31, 2019 20.50 20.54 20.50 20.54 63,516 +0.03(+0.16%)
Dec 30, 2019 20.49 20.52 20.49 20.51 66,616 +0.01(+0.04%)
Dec 27, 2019 20.50 20.52 20.50 20.50 70,253 +0.01(+0.06%)
Dec 26, 2019 20.49 20.49 20.48 20.49 203,649 +0.00(+0.02%)
Dec 24, 2019 20.46 20.48 20.45 20.48 140,386 +0.02(+0.12%)
Dec 23, 2019 20.47 20.48 20.45 20.46 135,230 -0.02(-0.08%)
Dec 20, 2019 20.49 20.49 20.47 20.47 368,831 -0.02(-0.08%)
Dec 19, 2019 20.46 20.50 20.46 20.49 127,804 +0.02(+0.12%)
Dec 18, 2019 20.46 20.48 20.46 20.47 150,555 -0.00(-0.02%)
Dec 17, 2019 20.45 20.47 20.45 20.47 106,470 +0.03(+0.14%)
Dec 16, 2019 20.46 20.46 20.44 20.44 151,765 -0.03(-0.14%)
Dec 13, 2019 20.44 20.47 20.44 20.47 93,099 +0.06(+0.30%)
Dec 12, 2019 20.43 20.43 20.39 20.41 180,777 -0.05(-0.24%)
Dec 11, 2019 20.44 20.47 20.42 20.46 123,116 +0.04(+0.20%)
Dec 10, 2019 20.42 20.42 20.41 20.42 90,703 -0.01(-0.04%)
Dec 09, 2019 20.44 20.44 20.42 20.42 89,049 +0.01(+0.04%)
Dec 06, 2019 20.40 20.42 20.40 20.42 167,988 -0.00(-0.02%)
Dec 05, 2019 20.42 20.42 20.41 20.42 47,626 -0.00(-0.02%)
Dec 04, 2019 20.42 20.43 20.42 20.42 48,017 -0.01(-0.04%)
Dec 03, 2019 20.40 20.45 20.40 20.43 188,480 +0.06(+0.31%)
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.