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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	22.47	22.47	22.41	22.43	187,393	-0.06(-0.28%)
Nov 29, 2023	22.48	22.52	22.45	22.50	294,386	+0.09(+0.39%)
Nov 28, 2023	22.28	22.43	22.27	22.41	505,509	+0.10(+0.43%)
Nov 27, 2023	22.28	22.31	22.25	22.31	311,061	+0.06(+0.26%)
Nov 24, 2023	22.28	22.28	22.25	22.26	40,447	-0.08(-0.35%)
Nov 22, 2023	22.31	22.33	22.26	22.33	190,864	+0.01(+0.04%)
Nov 21, 2023	22.36	22.37	22.28	22.32	235,429	-0.05(-0.22%)
Nov 20, 2023	22.27	22.37	22.27	22.37	267,472	+0.06(+0.26%)
Nov 17, 2023	22.32	22.33	22.27	22.31	158,147	+0.02(+0.11%)
Nov 16, 2023	22.26	22.31	22.26	22.29	144,806	+0.07(+0.33%)
Nov 15, 2023	22.22	22.23	22.17	22.22	168,722	-0.09(-0.39%)
Nov 14, 2023	22.29	22.33	22.28	22.30	139,316	+0.18(+0.83%)
Nov 13, 2023	22.05	22.12	22.04	22.12	146,872	+0.00(+0.00%)
Nov 10, 2023	22.15	22.16	22.09	22.12	235,200	+0.01(+0.04%)
Nov 09, 2023	22.25	22.26	22.11	22.11	253,340	-0.17(-0.78%)
Nov 08, 2023	22.24	22.28	22.24	22.28	144,370	+0.01(+0.04%)
Nov 07, 2023	22.25	22.29	22.22	22.27	379,313	+0.05(+0.22%)
Nov 06, 2023	22.26	22.26	22.19	22.23	256,828	-0.06(-0.26%)
Nov 03, 2023	22.30	22.35	22.26	22.28	311,100	+0.14(+0.61%)
Nov 02, 2023	22.18	22.21	22.13	22.15	195,004	+0.06(+0.26%)
Nov 01, 2023	21.92	22.10	21.92	22.09	200,799	+0.19(+0.87%)
Oct 31, 2023	21.97	21.99	21.90	21.90	249,057	-0.08(-0.35%)
Oct 30, 2023	21.92	21.98	21.92	21.98	266,646	-0.04(-0.17%)
Oct 27, 2023	21.97	22.01	21.93	22.01	189,640	+0.07(+0.31%)
Oct 26, 2023	21.86	21.97	21.86	21.95	227,136	+0.12(+0.53%)
Oct 25, 2023	21.86	21.87	21.81	21.83	115,068	-0.08(-0.35%)
Oct 24, 2023	21.88	21.92	21.85	21.91	98,085	-0.01(-0.07%)
Oct 23, 2023	21.85	21.94	21.83	21.92	108,309	+0.00(+0.02%)
Oct 20, 2023	21.91	21.95	21.89	21.92	106,721	+0.06(+0.29%)
Oct 19, 2023	21.79	21.89	21.79	21.86	127,781	+0.02(+0.11%)
Oct 18, 2023	21.90	21.92	21.82	21.83	171,373	-0.06(-0.26%)
Oct 17, 2023	21.89	21.91	21.86	21.89	199,178	-0.12(-0.52%)
Oct 16, 2023	22.00	22.01	21.98	22.00	123,037	-0.04(-0.17%)
Oct 13, 2023	22.10	22.10	22.04	22.04	130,394	+0.10(+0.44%)
Oct 12, 2023	22.02	22.03	21.91	21.95	192,028	-0.09(-0.39%)
Oct 11, 2023	21.84	22.05	21.84	22.03	201,588	+0.06(+0.28%)
Oct 10, 2023	21.93	22.00	21.91	21.97	133,668	-0.01(-0.07%)
Oct 09, 2023	21.77	21.99	21.77	21.99	138,523	+0.21(+0.97%)
Oct 06, 2023	21.70	21.79	21.68	21.77	135,437	-0.06(-0.26%)
Oct 05, 2023	21.86	21.86	21.83	21.83	199,086	+0.00(+0.00%)
Oct 04, 2023	21.78	21.84	21.77	21.83	228,637	+0.07(+0.31%)
Oct 03, 2023	21.86	21.88	21.75	21.76	2,209,977	-0.13(-0.57%)
Oct 02, 2023	21.97	21.97	21.88	21.89	199,756	-0.13(-0.57%)
Sep 29, 2023	22.11	22.13	22.00	22.01	198,095	-0.04(-0.17%)
Sep 28, 2023	21.94	22.06	21.90	22.05	133,044	+0.11(+0.48%)
Sep 27, 2023	22.03	22.03	21.91	21.95	189,561	-0.02(-0.09%)
Sep 26, 2023	22.05	22.05	21.97	21.97	124,801	-0.08(-0.35%)
Sep 25, 2023	22.09	22.07	22.03	22.04	151,403	-0.12(-0.56%)
Sep 22, 2023	22.12	22.19	22.12	22.17	85,999	+0.06(+0.26%)
Sep 21, 2023	22.12	22.15	22.10	22.11	84,196	-0.08(-0.35%)
Sep 20, 2023	22.27	22.31	22.18	22.19	151,924	-0.06(-0.26%)
Sep 19, 2023	22.27	22.30	22.24	22.24	248,495	-0.05(-0.22%)
Sep 18, 2023	22.26	22.30	22.25	22.29	870,180	+0.02(+0.09%)
Sep 15, 2023	22.27	22.29	22.25	22.27	2,540,108	-0.04(-0.17%)
Sep 14, 2023	22.35	22.37	22.30	22.31	225,827	-0.03(-0.13%)
Sep 13, 2023	22.31	22.36	22.31	22.34	239,889	+0.04(+0.17%)
Sep 12, 2023	22.29	22.32	22.29	22.30	122,501	+0.01(+0.04%)
Sep 11, 2023	22.29	22.32	22.28	22.29	120,950	-0.01(-0.04%)
Sep 08, 2023	22.35	22.36	22.30	22.30	72,915	+0.02(+0.09%)
Sep 07, 2023	22.25	22.29	22.24	22.28	259,138	+0.08(+0.37%)
Sep 06, 2023	22.27	22.29	22.20	22.20	113,697	-0.04(-0.19%)
Sep 05, 2023	22.27	22.28	22.24	22.24	61,228	-0.04(-0.19%)
Sep 01, 2023	22.38	22.38	22.29	22.29	177,113	-0.07(-0.32%)
Aug 31, 2023	22.35	22.38	22.34	22.36	121,605	+0.02(+0.09%)
Aug 30, 2023	22.38	22.39	22.32	22.34	223,993	-0.02(-0.09%)
Aug 29, 2023	22.21	22.37	22.21	22.36	414,975	+0.11(+0.47%)
Aug 28, 2023	22.25	22.25	22.22	22.25	138,248	+0.03(+0.15%)
Aug 25, 2023	22.23	22.28	22.16	22.22	173,030	-0.02(-0.11%)
Aug 24, 2023	22.27	22.30	22.23	22.25	116,386	-0.08(-0.34%)
Aug 23, 2023	22.24	22.33	22.24	22.32	203,750	+0.16(+0.73%)
Aug 22, 2023	22.15	22.18	22.13	22.16	224,252	+0.00(+0.02%)
Aug 21, 2023	22.15	22.17	22.11	22.15	110,698	-0.06(-0.26%)
Aug 18, 2023	22.21	22.25	22.20	22.21	131,769	+0.04(+0.19%)
Aug 17, 2023	22.20	22.21	22.13	22.17	140,966	-0.01(-0.04%)
Aug 16, 2023	22.24	22.27	22.16	22.18	406,433	-0.07(-0.30%)
Aug 15, 2023	22.29	22.34	22.23	22.25	181,218	-0.07(-0.30%)
Aug 14, 2023	22.33	22.36	22.30	22.31	187,355	-0.05(-0.21%)
Aug 11, 2023	22.37	22.41	22.35	22.36	212,503	-0.06(-0.26%)
Aug 10, 2023	22.53	22.55	22.41	22.42	2,509,098	-0.10(-0.42%)
Aug 09, 2023	22.54	22.54	22.49	22.51	156,343	-0.02(-0.08%)
Aug 08, 2023	22.54	22.60	22.51	22.53	129,849	+0.00(+0.00%)
Aug 07, 2023	22.50	22.54	22.47	22.53	165,020	+0.03(+0.13%)
Aug 04, 2023	22.37	22.50	22.37	22.50	116,931	+0.22(+0.99%)
Aug 03, 2023	22.31	22.34	22.27	22.28	348,796	-0.11(-0.51%)
Aug 02, 2023	22.39	22.40	22.31	22.40	265,221	-0.02(-0.09%)
Aug 01, 2023	22.46	22.48	22.40	22.42	187,073	-0.11(-0.49%)
Jul 31, 2023	22.54	22.56	22.50	22.53	91,767	+0.00(+0.02%)
Jul 28, 2023	22.47	22.52	22.46	22.52	188,632	+0.08(+0.36%)
Jul 27, 2023	22.57	22.57	22.41	22.44	132,590	-0.14(-0.63%)
Jul 26, 2023	22.57	22.60	22.52	22.58	226,601	+0.02(+0.08%)
Jul 25, 2023	22.59	22.61	22.52	22.57	133,660	-0.03(-0.13%)
Jul 24, 2023	22.61	22.61	22.57	22.59	277,602	+0.02(+0.08%)
Jul 21, 2023	22.60	22.62	22.57	22.57	299,653	+0.00(+0.02%)
Jul 20, 2023	22.55	22.57	22.50	22.57	480,409	-0.02(-0.11%)
Jul 19, 2023	22.57	22.60	22.54	22.59	243,003	+0.06(+0.25%)
Jul 18, 2023	22.58	22.60	22.53	22.54	241,573	-0.02(-0.08%)
Jul 17, 2023	22.52	22.57	22.51	22.56	137,640	+0.06(+0.25%)
Jul 14, 2023	22.56	22.59	22.50	22.50	154,698	-0.12(-0.55%)
Jul 13, 2023	22.59	22.64	22.57	22.62	96,717	+0.12(+0.53%)
Jul 12, 2023	22.38	22.51	22.37	22.50	206,853	+0.22(+1.00%)
Jul 11, 2023	22.29	22.30	22.25	22.28	224,687	-0.01(-0.04%)
Jul 10, 2023	22.22	22.30	22.22	22.29	172,800	+0.09(+0.39%)
Jul 07, 2023	22.20	22.27	22.20	22.20	160,032	+0.00(+0.02%)
Jul 06, 2023	22.19	22.21	22.11	22.20	237,351	-0.14(-0.62%)
Jul 05, 2023	22.41	22.41	22.30	22.34	681,180	-0.08(-0.35%)
Jul 03, 2023	22.45	22.49	22.41	22.41	81,989	-0.02(-0.10%)
Jun 30, 2023	22.40	22.45	22.36	22.44	75,730	+0.06(+0.25%)
Jun 29, 2023	22.40	22.41	22.35	22.38	175,176	-0.15(-0.67%)
Jun 28, 2023	22.51	22.55	22.47	22.53	127,746	+0.07(+0.30%)
Jun 27, 2023	22.55	22.59	22.45	22.46	75,027	-0.07(-0.29%)
Jun 26, 2023	22.57	22.57	22.52	22.53	198,819	+0.01(+0.04%)
Jun 23, 2023	22.60	22.60	22.51	22.52	119,494	+0.05(+0.21%)
Jun 22, 2023	22.49	22.53	22.46	22.47	129,638	-0.07(-0.29%)
Jun 21, 2023	22.49	22.57	22.49	22.54	110,096	-0.02(-0.08%)
Jun 20, 2023	22.51	22.58	22.51	22.56	63,422	+0.04(+0.17%)
Jun 16, 2023	22.51	22.53	22.46	22.52	186,010	-0.07(-0.29%)
Jun 15, 2023	22.56	22.60	22.55	22.59	110,419	-0.34(-1.48%)
May 08, 2023	22.91	22.95	22.90	22.93	110,808	-0.05(-0.21%)
May 05, 2023	22.98	23.01	22.95	22.97	96,311	-0.07(-0.29%)
May 04, 2023	22.98	23.14	22.98	23.04	137,433	+0.00(+0.00%)
May 03, 2023	22.95	23.04	22.94	23.04	95,426	+0.12(+0.51%)
May 02, 2023	22.79	22.93	22.79	22.92	277,261	+0.18(+0.81%)
May 01, 2023	22.87	22.88	22.72	22.74	124,896	-0.17(-0.76%)
Apr 28, 2023	22.91	22.94	22.87	22.91	80,060	+0.03(+0.12%)
Apr 27, 2023	22.95	22.95	22.87	22.88	46,427	-0.08(-0.35%)
Apr 26, 2023	23.03	23.03	22.90	22.96	56,691	-0.06(-0.26%)
Apr 25, 2023	22.96	23.03	22.96	23.02	153,256	+0.11(+0.49%)
Apr 24, 2023	22.83	22.91	22.83	22.91	64,297	+0.12(+0.51%)
Apr 21, 2023	22.84	22.86	22.77	22.80	59,495	+0.00(+0.02%)
Apr 20, 2023	22.78	22.83	22.78	22.79	46,236	+0.08(+0.33%)
Apr 19, 2023	22.71	22.72	22.69	22.72	85,410	-0.02(-0.10%)
Apr 18, 2023	22.72	22.77	22.72	22.74	47,241	-0.00(-0.00%)
Apr 17, 2023	22.83	22.83	22.73	22.74	108,776	-0.08(-0.35%)
Apr 14, 2023	22.85	22.87	22.80	22.82	56,166	-0.07(-0.33%)
Apr 13, 2023	22.98	23.01	22.88	22.89	121,092	-0.05(-0.20%)
Apr 12, 2023	22.94	22.99	22.90	22.94	108,721	+0.02(+0.08%)
Apr 11, 2023	22.95	22.95	22.89	22.92	70,952	-0.01(-0.04%)
Apr 10, 2023	22.92	22.95	22.91	22.93	81,661	-0.14(-0.59%)
Apr 06, 2023	23.07	23.10	23.05	23.07	102,125	+0.02(+0.10%)
Apr 05, 2023	23.08	23.11	23.03	23.04	167,191	+0.04(+0.16%)
Apr 04, 2023	22.84	23.03	22.84	23.01	51,143	+0.07(+0.29%)
Apr 03, 2023	22.92	23.02	22.91	22.94	181,711	+0.07(+0.30%)
Mar 31, 2023	22.80	22.91	22.78	22.87	120,649	+0.11(+0.50%)
Mar 30, 2023	22.73	22.79	22.73	22.76	125,256	+0.03(+0.11%)
Mar 29, 2023	22.70	22.74	22.68	22.73	191,230	+0.05(+0.21%)
Mar 28, 2023	22.63	22.72	22.63	22.69	51,576	+0.05(+0.21%)
Mar 27, 2023	22.69	22.70	22.64	22.64	55,999	-0.16(-0.70%)
Mar 24, 2023	22.92	22.92	22.80	22.80	29,292	-0.09(-0.41%)
Mar 23, 2023	22.79	22.89	22.77	22.89	60,861	+0.11(+0.49%)
Mar 22, 2023	22.49	22.78	22.49	22.78	95,476	+0.33(+1.46%)
Mar 21, 2023	22.46	22.55	22.43	22.45	94,806	-0.07(-0.33%)
Mar 20, 2023	22.56	22.56	22.46	22.53	71,344	+0.00(+0.00%)
Mar 17, 2023	22.50	22.61	22.50	22.53	203,788	+0.11(+0.50%)
Mar 16, 2023	22.74	22.77	22.41	22.42	88,518	-0.29(-1.28%)
Mar 15, 2023	22.59	22.74	22.57	22.70	91,334	+0.30(+1.33%)
Mar 14, 2023	22.54	22.56	22.41	22.41	56,288	-0.08(-0.37%)
Mar 13, 2023	22.46	22.64	22.42	22.49	73,306	+0.19(+0.84%)
Mar 10, 2023	22.16	22.30	22.16	22.30	139,897	+0.28(+1.29%)
Mar 09, 2023	22.01	22.06	21.99	22.02	181,222	+0.07(+0.32%)
Mar 08, 2023	22.05	22.09	21.93	21.95	254,776	-0.07(-0.34%)
Mar 07, 2023	22.19	22.19	22.02	22.02	93,613	-0.20(-0.88%)
Mar 06, 2023	22.28	22.29	22.21	22.22	103,094	-0.08(-0.38%)
Mar 03, 2023	22.14	22.30	22.14	22.30	64,667	+0.20(+0.89%)
Mar 02, 2023	22.05	22.11	22.04	22.11	85,371	+0.04(+0.17%)
Mar 01, 2023	22.09	22.09	22.02	22.07	128,367	-0.08(-0.38%)
Feb 28, 2023	22.05	22.17	22.02	22.15	113,092	+0.07(+0.34%)
Feb 27, 2023	22.09	22.09	22.05	22.08	81,137	+0.05(+0.21%)
Feb 24, 2023	22.04	22.05	22.00	22.03	76,597	-0.15(-0.67%)
Feb 23, 2023	22.14	22.20	22.12	22.18	69,689	+0.07(+0.30%)
Feb 22, 2023	22.21	22.23	22.10	22.12	130,527	-0.01(-0.04%)
Feb 21, 2023	22.14	22.19	22.08	22.13	217,282	-0.09(-0.42%)
Feb 17, 2023	22.16	22.25	22.15	22.22	188,617	+0.00(+0.00%)
Feb 16, 2023	22.26	22.29	22.21	22.22	108,119	-0.04(-0.17%)
Feb 15, 2023	22.24	22.29	22.22	22.26	80,486	+0.04(+0.17%)
Feb 14, 2023	22.27	22.32	22.18	22.22	107,010	-0.10(-0.44%)
Feb 13, 2023	22.30	22.33	22.28	22.32	82,912	+0.01(+0.06%)
Feb 10, 2023	22.38	22.38	22.29	22.30	91,313	-0.07(-0.29%)
Feb 09, 2023	22.47	22.49	22.37	22.37	112,367	-0.10(-0.46%)
Feb 08, 2023	22.41	22.49	22.40	22.47	69,403	+0.09(+0.42%)
Feb 07, 2023	22.30	22.50	22.30	22.38	153,164	+0.07(+0.29%)
Feb 06, 2023	22.35	22.36	22.30	22.31	127,510	-0.12(-0.54%)
Feb 03, 2023	22.55	22.56	22.41	22.43	86,038	-0.22(-0.99%)
Feb 02, 2023	22.72	22.72	22.63	22.66	83,734	-0.03(-0.12%)
Feb 01, 2023	22.56	22.69	22.47	22.69	63,891	+0.19(+0.83%)
Jan 31, 2023	22.53	22.53	22.44	22.50	387,203	+0.02(+0.08%)
Jan 30, 2023	22.52	22.56	22.47	22.48	177,311	-0.09(-0.41%)
Jan 27, 2023	22.56	22.59	22.56	22.57	258,566	-0.04(-0.17%)
Jan 26, 2023	22.61	22.67	22.58	22.61	106,230	-0.00(-0.02%)
Jan 25, 2023	22.59	22.62	22.56	22.62	129,984	+0.03(+0.14%)
Jan 24, 2023	22.53	22.58	22.48	22.58	546,328	+0.09(+0.42%)
Jan 23, 2023	22.51	22.54	22.49	22.49	378,765	-0.03(-0.12%)
Jan 20, 2023	22.57	22.57	22.51	22.52	207,465	-0.10(-0.45%)
Jan 19, 2023	22.51	22.62	22.48	22.62	284,906	+0.13(+0.58%)
Jan 18, 2023	22.50	22.53	22.48	22.49	185,777	+0.12(+0.54%)
Jan 17, 2023	22.38	22.42	22.35	22.37	181,693	-0.06(-0.25%)
Jan 13, 2023	22.52	22.54	22.40	22.42	305,045	-0.11(-0.50%)
Jan 12, 2023	22.45	22.54	22.40	22.54	124,484	+0.17(+0.75%)
Jan 11, 2023	22.29	22.38	22.29	22.37	120,245	+0.07(+0.29%)
Jan 10, 2023	22.33	22.34	22.28	22.30	112,324	-0.07(-0.29%)
Jan 09, 2023	22.33	22.42	22.33	22.37	169,735	+0.04(+0.17%)
Jan 06, 2023	22.16	22.34	22.14	22.33	193,108	+0.21(+0.97%)
Jan 05, 2023	22.06	22.13	22.02	22.12	184,344	-0.03(-0.13%)
Jan 04, 2023	22.18	22.22	22.14	22.14	165,846	+0.02(+0.08%)
Jan 03, 2023	22.19	22.21	22.10	22.13	205,633	+0.07(+0.30%)
Dec 30, 2022	22.05	22.17	22.03	22.06	447,537	-0.07(-0.34%)
Dec 29, 2022	22.11	22.14	22.10	22.14	976,140	+0.07(+0.34%)
Dec 28, 2022	22.11	22.14	22.05	22.06	1,137,754	-0.03(-0.13%)
Dec 27, 2022	22.13	22.16	22.08	22.09	676,840	-0.08(-0.38%)
Dec 23, 2022	22.14	22.19	22.12	22.17	578,357	-0.03(-0.13%)
Dec 22, 2022	22.28	22.32	22.19	22.20	577,529	-0.11(-0.50%)
Dec 21, 2022	22.33	22.33	22.26	22.31	775,012	+0.09(+0.42%)
Dec 20, 2022	22.19	22.23	22.16	22.22	662,620	+0.00(+0.00%)
Dec 19, 2022	22.25	22.25	22.20	22.22	236,811	-0.06(-0.25%)
Dec 16, 2022	22.27	22.34	22.24	22.28	346,392	-0.11(-0.48%)
Dec 15, 2022	22.39	22.40	22.29	22.38	342,838	+0.00(+0.00%)
Dec 14, 2022	22.37	22.41	22.26	22.38	243,635	-0.03(-0.12%)
Dec 13, 2022	22.46	22.50	22.39	22.41	302,140	+0.10(+0.46%)
Dec 12, 2022	22.36	22.36	22.29	22.31	329,394	+0.02(+0.08%)
Dec 09, 2022	22.38	22.40	22.29	22.29	90,576	-0.18(-0.79%)
Dec 08, 2022	22.49	22.49	22.42	22.47	135,214	-0.02(-0.08%)
Dec 07, 2022	22.45	22.49	22.42	22.48	213,791	+0.07(+0.33%)
Dec 06, 2022	22.41	22.44	22.38	22.41	255,455	-0.04(-0.17%)
Dec 05, 2022	22.56	22.56	22.40	22.45	218,963	-0.21(-0.94%)
Dec 02, 2022	22.46	22.67	22.40	22.66	157,278	+0.11(+0.49%)