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

25.46 +0.05 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 25.49 25.50 25.43 25.46 699,264 +0.05(+0.20%)
May 17, 2022 25.48 25.48 25.40 25.41 521,587 -0.07(-0.27%)
May 16, 2022 25.50 25.50 25.46 25.48 898,475 +0.03(+0.12%)
May 13, 2022 25.36 25.45 25.31 25.45 602,687 +0.12(+0.47%)
May 12, 2022 25.41 25.41 25.30 25.33 773,361 -0.02(-0.08%)
May 11, 2022 25.24 25.36 25.21 25.35 788,093 +0.13(+0.52%)
May 10, 2022 25.29 25.34 25.21 25.22 815,450 -0.12(-0.47%)
May 09, 2022 25.42 25.42 25.33 25.34 522,688 -0.06(-0.24%)
May 06, 2022 25.42 25.44 25.33 25.40 780,944 +0.00(+0.00%)
May 05, 2022 25.40 25.44 25.32 25.40 479,708 -0.10(-0.39%)
May 04, 2022 25.34 25.52 25.29 25.50 1,035,209 +0.12(+0.47%)
May 03, 2022 25.46 25.47 25.37 25.38 647,044 +0.03(+0.12%)
May 02, 2022 25.46 25.48 25.33 25.35 888,361 -0.36(-1.40%)
Apr 29, 2022 25.81 25.86 25.68 25.71 617,006 -0.11(-0.43%)
Apr 28, 2022 25.76 25.84 25.75 25.82 397,099 +0.05(+0.19%)
Apr 27, 2022 25.78 25.79 25.73 25.77 842,739 +0.01(+0.04%)
Apr 26, 2022 25.75 25.77 25.70 25.76 1,003,523 +0.05(+0.19%)
Apr 25, 2022 25.74 25.77 25.69 25.71 505,294 +0.01(+0.02%)
Apr 22, 2022 25.71 25.77 25.70 25.70 472,421 -0.05(-0.17%)
Apr 21, 2022 25.69 25.75 25.59 25.75 362,195 +0.09(+0.35%)
Apr 20, 2022 25.63 25.68 25.61 25.66 488,670 +0.07(+0.27%)
Apr 19, 2022 25.65 25.66 25.59 25.59 666,454 -0.09(-0.35%)
Apr 18, 2022 25.71 25.71 25.67 25.68 556,003 +0.02(+0.08%)
Apr 14, 2022 25.64 25.71 25.63 25.66 748,842 -0.01(-0.04%)
Apr 13, 2022 25.70 25.75 25.65 25.67 810,335 +0.00(+0.00%)
Apr 12, 2022 25.69 25.73 25.67 25.67 724,428 +0.04(+0.16%)
Apr 11, 2022 25.55 25.64 25.55 25.63 479,509 +0.03(+0.12%)
Apr 08, 2022 25.55 25.61 25.54 25.60 444,283 +0.04(+0.16%)
Apr 07, 2022 25.58 25.59 25.53 25.56 638,396 +0.05(+0.20%)
Apr 06, 2022 25.55 25.57 25.45 25.51 664,193 -0.04(-0.16%)
Apr 05, 2022 25.65 25.66 25.55 25.55 582,274 -0.09(-0.35%)
Apr 04, 2022 25.65 25.68 25.62 25.64 503,593 +0.03(+0.12%)
Apr 01, 2022 25.67 25.69 25.61 25.61 520,243 -0.30(-1.16%)
Mar 31, 2022 25.98 26.02 25.89 25.91 442,828 -0.09(-0.35%)
Mar 30, 2022 25.97 26.03 25.97 26.00 659,878 +0.03(+0.12%)
Mar 29, 2022 25.96 26.01 25.93 25.97 763,116 -0.07(-0.27%)
Mar 28, 2022 26.12 26.14 26.04 26.04 590,265 -0.11(-0.42%)
Mar 25, 2022 26.17 26.20 26.11 26.15 1,216,274 -0.10(-0.38%)
Mar 24, 2022 26.30 26.32 26.23 26.25 556,923 -0.06(-0.23%)
Mar 23, 2022 26.21 26.31 26.20 26.31 1,641,492 +0.17(+0.65%)
Mar 22, 2022 26.19 26.21 26.13 26.14 652,082 -0.06(-0.23%)
Mar 21, 2022 26.26 26.31 26.17 26.20 536,884 -0.09(-0.32%)
Mar 18, 2022 26.30 26.38 26.27 26.29 715,221 -0.05(-0.21%)
Mar 17, 2022 26.18 26.36 26.18 26.34 820,910 +0.21(+0.80%)
Mar 16, 2022 26.22 26.24 26.00 26.13 1,109,876 -0.12(-0.46%)
Mar 15, 2022 26.33 26.33 26.24 26.25 817,915 -0.09(-0.34%)
Mar 14, 2022 26.40 26.40 26.31 26.34 1,392,796 -0.13(-0.49%)
Mar 11, 2022 26.41 26.48 26.39 26.47 1,349,623 +0.10(+0.38%)
Mar 10, 2022 26.29 26.40 26.23 26.37 3,149,697 +0.06(+0.23%)
Mar 09, 2022 26.30 26.34 26.23 26.31 603,295 -0.14(-0.53%)
Mar 08, 2022 26.46 26.48 26.36 26.45 828,605 +0.06(+0.23%)
Mar 07, 2022 26.33 26.40 26.30 26.39 1,039,329 +0.09(+0.34%)
Mar 04, 2022 26.29 26.40 26.28 26.30 1,296,385 +0.09(+0.34%)
Mar 03, 2022 26.26 26.30 26.20 26.21 913,162 -0.08(-0.30%)
Mar 02, 2022 26.34 26.36 26.27 26.29 1,101,409 -0.07(-0.27%)
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.