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

23.74 -0.06 (-0.25%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 23.84 23.87 23.77 23.80 445,007 -0.06(-0.25%)
Nov 25, 2022 23.88 23.88 23.84 23.86 63,585 -0.01(-0.04%)
Nov 23, 2022 23.75 23.87 23.74 23.87 294,205 +0.10(+0.40%)
Nov 22, 2022 23.81 23.82 23.74 23.77 379,897 +0.07(+0.32%)
Nov 21, 2022 23.67 23.71 23.61 23.70 506,943 +0.12(+0.51%)
Nov 18, 2022 23.68 23.70 23.57 23.58 184,034 -0.14(-0.59%)
Nov 17, 2022 23.75 23.83 23.68 23.72 142,789 -0.13(-0.55%)
Nov 16, 2022 23.85 23.88 23.83 23.85 134,401 +0.03(+0.13%)
Nov 15, 2022 23.73 23.84 23.73 23.82 237,256 +0.13(+0.55%)
Nov 14, 2022 23.79 23.79 23.68 23.69 180,142 -0.15(-0.63%)
Nov 11, 2022 23.82 23.86 23.80 23.84 271,089 -0.01(-0.04%)
Nov 10, 2022 23.65 23.86 23.65 23.85 120,272 +0.36(+1.53%)
Nov 09, 2022 23.52 23.56 23.42 23.49 188,951 -0.03(-0.13%)
Nov 08, 2022 23.50 23.57 23.50 23.52 248,361 +0.04(+0.19%)
Nov 07, 2022 23.52 23.52 23.48 23.48 98,792 +0.02(+0.06%)
Nov 04, 2022 23.42 23.49 23.40 23.46 98,404 +0.10(+0.43%)
Nov 03, 2022 23.40 23.47 23.36 23.36 126,355 -0.26(-1.10%)
Nov 02, 2022 23.67 23.84 23.58 23.62 226,076 -0.02(-0.08%)
Nov 01, 2022 23.81 23.81 23.61 23.64 250,755 -0.02(-0.08%)
Oct 31, 2022 23.68 23.70 23.60 23.66 118,691 -0.03(-0.13%)
Oct 28, 2022 23.71 23.78 23.66 23.69 734,172 -0.07(-0.29%)
Oct 27, 2022 23.70 23.79 23.67 23.76 142,678 +0.15(+0.64%)
Oct 26, 2022 23.63 23.72 23.58 23.61 258,485 -0.02(-0.08%)
Oct 25, 2022 23.62 23.68 23.60 23.63 159,955 +0.10(+0.42%)
Oct 24, 2022 23.52 23.61 23.50 23.53 213,539 +0.03(+0.13%)
Oct 21, 2022 23.40 23.57 23.40 23.50 220,163 +0.10(+0.43%)
Oct 20, 2022 23.40 23.47 23.35 23.40 252,851 -0.04(-0.17%)
Oct 19, 2022 23.43 23.45 23.39 23.44 193,876 -0.10(-0.42%)
Oct 18, 2022 23.61 23.64 23.50 23.54 302,564 -0.05(-0.20%)
Oct 17, 2022 23.63 23.67 23.57 23.59 161,171 +0.09(+0.37%)
Oct 14, 2022 23.59 23.59 23.44 23.50 143,520 -0.02(-0.09%)
Oct 13, 2022 23.34 23.54 23.34 23.52 222,905 -0.03(-0.13%)
Oct 12, 2022 23.54 23.57 23.48 23.55 501,072 +0.02(+0.08%)
Oct 11, 2022 23.49 23.59 23.47 23.53 278,845 +0.09(+0.38%)
Oct 10, 2022 23.55 23.55 23.42 23.44 84,123 -0.09(-0.38%)
Oct 07, 2022 23.47 23.57 23.45 23.53 106,730 +0.01(+0.04%)
Oct 06, 2022 23.60 23.60 23.51 23.52 221,199 -0.05(-0.21%)
Oct 05, 2022 23.68 23.69 23.56 23.57 163,150 -0.22(-0.92%)
Oct 04, 2022 23.81 23.85 23.75 23.79 771,791 +0.12(+0.51%)
Oct 03, 2022 23.50 23.73 23.50 23.67 351,342 +0.27(+1.15%)
Sep 30, 2022 23.47 23.51 23.32 23.40 253,728 -0.09(-0.38%)
Sep 29, 2022 23.68 23.69 23.48 23.49 304,298 -0.33(-1.39%)
Sep 28, 2022 23.60 23.83 23.55 23.82 139,101 +0.39(+1.66%)
Sep 27, 2022 23.53 23.55 23.38 23.43 173,253 -0.03(-0.13%)
Sep 26, 2022 23.78 23.79 23.45 23.46 495,219 -0.36(-1.51%)
Sep 23, 2022 23.83 23.89 23.80 23.82 213,302 -0.13(-0.54%)
Sep 22, 2022 24.11 24.12 23.93 23.95 426,596 -0.25(-1.03%)
Sep 21, 2022 24.21 24.26 24.04 24.20 143,148 +0.01(+0.04%)
Sep 20, 2022 24.15 24.20 24.14 24.19 83,618 -0.02(-0.08%)
Sep 19, 2022 24.24 24.28 24.18 24.21 245,204 -0.12(-0.49%)
Sep 16, 2022 24.38 24.42 24.33 24.33 118,252 -0.09(-0.37%)
Sep 15, 2022 24.51 24.51 24.39 24.42 130,462 -0.11(-0.47%)
Sep 14, 2022 24.49 24.57 24.49 24.54 107,770 +0.04(+0.14%)
Sep 13, 2022 24.46 24.51 24.45 24.50 74,130 -0.10(-0.41%)
Sep 12, 2022 24.65 24.68 24.55 24.60 98,618 -0.03(-0.12%)
Sep 09, 2022 24.62 24.64 24.58 24.63 159,773 +0.03(+0.12%)
Sep 08, 2022 24.69 24.70 24.59 24.60 110,553 -0.12(-0.51%)
Sep 07, 2022 24.73 24.73 24.67 24.73 181,324 +0.07(+0.28%)
Sep 06, 2022 24.75 24.77 24.65 24.66 107,141 -0.20(-0.80%)
Sep 02, 2022 24.84 24.89 24.77 24.86 177,068 +0.14(+0.59%)
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.