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

27.48 USD +0.12 (+0.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 27.44 27.48 27.40 27.48 131,811 +0.11(+0.42%)
Jan 20, 2022 27.40 27.44 27.34 27.36 63,882 +0.04(+0.15%)
Jan 19, 2022 27.37 27.39 27.32 27.32 128,911 -0.06(-0.22%)
Jan 18, 2022 27.47 27.47 27.36 27.38 93,805 -0.11(-0.40%)
Jan 14, 2022 27.49 0 -0.09(-0.33%)
Jan 13, 2022 27.54 27.61 27.53 27.58 118,056 +0.00(+0.00%)
Jan 12, 2022 27.69 27.69 27.58 27.58 70,697 -0.12(-0.42%)
Jan 11, 2022 27.53 27.70 27.52 27.70 176,414 +0.16(+0.58%)
Jan 10, 2022 27.49 27.54 27.46 27.54 85,687 +0.00(+0.00%)
Jan 07, 2022 27.56 27.59 27.50 27.54 119,451 -0.02(-0.09%)
Jan 06, 2022 27.62 27.62 27.50 27.56 124,689 -0.15(-0.54%)
Jan 05, 2022 27.88 27.88 27.70 27.71 40,318 -0.20(-0.72%)
Jan 04, 2022 27.94 27.97 27.85 27.91 265,940 -0.05(-0.18%)
Jan 03, 2022 27.95 27.97 27.91 27.96 62,496 -0.08(-0.29%)
Dec 31, 2021 28.02 28.04 28.00 28.04 63,401 +0.00(+0.00%)
Dec 30, 2021 27.96 28.04 27.96 28.04 226,183 +0.10(+0.36%)
Dec 29, 2021 27.87 27.94 27.83 27.94 266,465 +0.05(+0.18%)
Dec 28, 2021 27.92 27.93 27.88 27.89 104,713 +0.01(+0.04%)
Dec 27, 2021 27.84 27.88 27.77 27.88 109,648 +0.06(+0.22%)
Dec 23, 2021 27.85 27.85 27.78 27.82 335,043 -0.02(-0.07%)
Dec 22, 2021 27.79 27.89 27.75 27.84 145,447 +0.07(+0.25%)
Dec 21, 2021 27.75 27.77 27.73 27.77 110,180 +0.01(+0.02%)
Dec 20, 2021 27.75 27.79 27.75 27.76 81,460 +0.00(+0.02%)
Dec 17, 2021 27.79 27.81 27.75 27.76 99,687 -0.16(-0.57%)
Dec 16, 2021 27.94 27.96 27.87 27.92 882,537 +0.08(+0.29%)
Dec 15, 2021 27.77 27.84 27.66 27.84 113,171 +0.04(+0.14%)
Dec 14, 2021 27.81 27.82 27.76 27.80 143,760 -0.09(-0.30%)
Dec 13, 2021 27.91 27.95 27.88 27.89 227,862 -0.00(-0.02%)
Dec 10, 2021 27.84 27.92 27.83 27.89 65,069 +0.03(+0.11%)
Dec 09, 2021 27.99 28.01 27.86 27.86 73,768 -0.11(-0.41%)
Dec 08, 2021 27.94 27.99 27.92 27.98 80,882 +0.02(+0.09%)
Dec 07, 2021 27.93 27.97 27.93 27.95 75,579 +0.05(+0.18%)
Dec 06, 2021 27.97 27.99 27.89 27.90 114,756 -0.05(-0.16%)
Dec 03, 2021 27.86 27.99 27.86 27.95 191,671 +0.07(+0.23%)
Dec 02, 2021 27.82 27.89 27.79 27.88 183,172 +0.02(+0.07%)
Dec 01, 2021 27.95 27.95 27.81 27.86 60,111 -0.18(-0.64%)
Nov 30, 2021 28.19 28.22 28.03 28.04 48,885 -0.07(-0.25%)
Nov 29, 2021 28.14 28.17 28.10 28.11 47,896 -0.03(-0.11%)
Nov 26, 2021 28.09 28.15 28.08 28.14 42,941 +0.08(+0.30%)
Nov 24, 2021 27.98 28.06 27.95 28.05 95,581 +0.07(+0.27%)
Nov 23, 2021 27.99 28.01 27.93 27.98 115,765 -0.05(-0.18%)
Nov 22, 2021 28.03 28.09 28.00 28.03 117,492 -0.19(-0.67%)
Nov 19, 2021 28.33 28.37 28.21 28.22 88,836 -0.10(-0.35%)
Nov 18, 2021 28.34 28.33 28.31 28.32 111,469 -0.04(-0.12%)
Nov 17, 2021 28.31 28.36 28.29 28.36 52,808 +0.04(+0.12%)
Nov 16, 2021 28.36 28.37 28.30 28.32 134,667 +0.00(+0.00%)
Nov 15, 2021 28.33 28.37 28.29 28.32 69,886 +0.04(+0.14%)
Nov 12, 2021 28.31 28.38 28.27 28.28 85,884 +0.02(+0.07%)
Nov 11, 2021 28.31 28.31 28.26 28.26 51,377 -0.01(-0.04%)
Nov 10, 2021 28.40 28.27 85,422 -0.06(-0.21%)
Nov 09, 2021 28.26 28.33 28.24 28.33 70,959 +0.12(+0.43%)
Nov 08, 2021 28.22 28.22 28.18 28.21 94,124 +0.03(+0.11%)
Nov 05, 2021 28.14 28.20 28.12 28.18 75,356 +0.07(+0.27%)
Nov 04, 2021 28.10 28.14 28.08 28.11 225,294 +0.12(+0.45%)
Nov 03, 2021 27.94 28.01 27.89 27.98 77,335 +0.00(+0.00%)
Nov 02, 2021 27.95 28.00 27.94 27.98 491,721 +0.06(+0.23%)
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.