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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	22.57	22.62	22.54	22.61	75,139	+0.06(+0.25%)
Jun 29, 2023	22.57	22.58	22.53	22.55	173,809	-0.15(-0.67%)
Jun 28, 2023	22.69	22.73	22.65	22.71	126,749	+0.07(+0.30%)
Jun 27, 2023	22.73	22.76	22.63	22.64	74,441	-0.07(-0.29%)
Jun 26, 2023	22.75	22.75	22.70	22.71	197,268	+0.01(+0.04%)
Jun 23, 2023	22.77	22.77	22.69	22.70	118,562	+0.05(+0.21%)
Jun 22, 2023	22.67	22.71	22.64	22.65	128,626	-0.07(-0.29%)
Jun 21, 2023	22.67	22.75	22.67	22.72	109,237	-0.02(-0.08%)
Jun 20, 2023	22.69	22.76	22.69	22.74	62,927	+0.04(+0.17%)
Jun 16, 2023	22.69	22.70	22.64	22.70	184,559	-0.07(-0.29%)
Jun 15, 2023	22.74	22.77	22.73	22.77	109,558	-0.34(-1.48%)
May 08, 2023	23.09	23.13	23.08	23.11	109,943	-0.05(-0.21%)
May 05, 2023	23.16	23.19	23.13	23.16	95,559	-0.07(-0.29%)
May 04, 2023	23.16	23.32	23.16	23.22	136,360	+0.00(+0.00%)
May 03, 2023	23.13	23.22	23.12	23.22	94,682	+0.12(+0.51%)
May 02, 2023	22.97	23.11	22.97	23.10	275,097	+0.19(+0.81%)
May 01, 2023	23.05	23.06	22.90	22.92	123,922	-0.17(-0.76%)
Apr 28, 2023	23.09	23.12	23.05	23.09	79,437	+0.03(+0.12%)
Apr 27, 2023	23.13	23.13	23.04	23.06	46,065	-0.08(-0.35%)
Apr 26, 2023	23.22	23.22	23.08	23.14	56,250	-0.06(-0.27%)
Apr 25, 2023	23.14	23.22	23.14	23.21	152,063	+0.11(+0.49%)
Apr 24, 2023	23.01	23.09	23.01	23.09	63,796	+0.12(+0.51%)
Apr 21, 2023	23.02	23.04	22.95	22.97	59,031	+0.00(+0.02%)
Apr 20, 2023	22.96	23.01	22.96	22.97	45,876	+0.08(+0.33%)
Apr 19, 2023	22.88	22.90	22.87	22.89	84,745	-0.02(-0.10%)
Apr 18, 2023	22.90	22.95	22.89	22.92	46,873	-0.00(-0.00%)
Apr 17, 2023	23.01	23.01	22.91	22.92	107,929	-0.08(-0.35%)
Apr 14, 2023	23.03	23.04	22.98	23.00	55,729	-0.08(-0.33%)
Apr 13, 2023	23.16	23.19	23.06	23.07	120,149	-0.05(-0.20%)
Apr 12, 2023	23.12	23.17	23.08	23.12	107,874	+0.02(+0.08%)
Apr 11, 2023	23.13	23.13	23.07	23.10	70,399	-0.01(-0.04%)
Apr 10, 2023	23.10	23.13	23.09	23.11	81,025	-0.14(-0.59%)
Apr 06, 2023	23.25	23.28	23.23	23.25	101,330	+0.02(+0.10%)
Apr 05, 2023	23.26	23.29	23.22	23.22	165,889	+0.04(+0.16%)
Apr 04, 2023	23.02	23.22	23.02	23.19	50,745	+0.07(+0.29%)
Apr 03, 2023	23.10	23.21	23.09	23.12	180,296	+0.07(+0.29%)
Mar 31, 2023	22.98	23.09	22.96	23.05	119,707	+0.12(+0.50%)
Mar 30, 2023	22.91	22.97	22.91	22.94	124,279	+0.03(+0.11%)
Mar 29, 2023	22.87	22.92	22.86	22.91	189,738	+0.05(+0.21%)
Mar 28, 2023	22.81	22.90	22.81	22.86	51,174	+0.05(+0.21%)
Mar 27, 2023	22.86	22.87	22.82	22.82	55,562	-0.16(-0.70%)
Mar 24, 2023	23.10	23.10	22.98	22.98	29,063	-0.09(-0.41%)
Mar 23, 2023	22.97	23.07	22.95	23.07	60,386	+0.11(+0.49%)
Mar 22, 2023	22.67	22.96	22.67	22.96	94,731	+0.33(+1.46%)
Mar 21, 2023	22.64	22.72	22.61	22.63	94,067	-0.08(-0.33%)
Mar 20, 2023	22.73	22.74	22.64	22.70	70,788	+0.00(+0.00%)
Mar 17, 2023	22.68	22.79	22.68	22.70	202,198	+0.11(+0.50%)
Mar 16, 2023	22.92	22.95	22.58	22.59	87,828	-0.29(-1.28%)
Mar 15, 2023	22.77	22.92	22.75	22.88	90,622	+0.30(+1.33%)
Mar 14, 2023	22.71	22.74	22.58	22.58	55,849	-0.08(-0.37%)
Mar 13, 2023	22.64	22.82	22.59	22.67	72,734	+0.19(+0.84%)
Mar 10, 2023	22.34	22.48	22.34	22.48	138,805	+0.29(+1.29%)
Mar 09, 2023	22.19	22.23	22.16	22.19	179,808	+0.07(+0.32%)
Mar 08, 2023	22.22	22.26	22.10	22.12	252,788	-0.08(-0.34%)
Mar 07, 2023	22.37	22.37	22.20	22.20	92,882	-0.20(-0.88%)
Mar 06, 2023	22.45	22.47	22.38	22.39	102,289	-0.08(-0.38%)
Mar 03, 2023	22.32	22.48	22.31	22.48	64,163	+0.20(+0.89%)
Mar 02, 2023	22.22	22.28	22.21	22.28	84,705	+0.04(+0.17%)
Mar 01, 2023	22.26	22.26	22.20	22.24	127,366	-0.08(-0.38%)
Feb 28, 2023	22.22	22.34	22.20	22.33	112,209	+0.08(+0.34%)
Feb 27, 2023	22.26	22.26	22.22	22.25	80,504	+0.05(+0.21%)
Feb 24, 2023	22.21	22.22	22.17	22.21	76,000	-0.15(-0.67%)
Feb 23, 2023	22.32	22.38	22.29	22.36	69,145	+0.07(+0.30%)
Feb 22, 2023	22.38	22.41	22.28	22.29	129,509	-0.01(-0.04%)
Feb 21, 2023	22.32	22.36	22.25	22.30	215,587	-0.09(-0.42%)
Feb 17, 2023	22.34	22.42	22.33	22.39	187,146	+0.00(+0.00%)
Feb 16, 2023	22.43	22.47	22.38	22.39	107,276	-0.04(-0.17%)
Feb 15, 2023	22.41	22.47	22.39	22.43	79,858	+0.04(+0.17%)
Feb 14, 2023	22.44	22.50	22.36	22.39	106,175	-0.10(-0.44%)
Feb 13, 2023	22.48	22.51	22.46	22.49	82,265	+0.01(+0.06%)
Feb 10, 2023	22.55	22.55	22.47	22.48	90,600	-0.07(-0.29%)
Feb 09, 2023	22.65	22.67	22.54	22.54	111,490	-0.10(-0.46%)
Feb 08, 2023	22.58	22.67	22.57	22.65	68,862	+0.09(+0.42%)
Feb 07, 2023	22.48	22.67	22.48	22.55	151,969	+0.07(+0.29%)
Feb 06, 2023	22.53	22.54	22.47	22.49	126,515	-0.12(-0.54%)
Feb 03, 2023	22.72	22.73	22.59	22.61	85,367	-0.23(-0.99%)
Feb 02, 2023	22.90	22.90	22.81	22.84	83,081	-0.03(-0.12%)
Feb 01, 2023	22.74	22.86	22.65	22.86	63,393	+0.19(+0.83%)
Jan 31, 2023	22.70	22.70	22.62	22.68	384,182	+0.02(+0.08%)
Jan 30, 2023	22.70	22.73	22.65	22.66	175,928	-0.09(-0.41%)
Jan 27, 2023	22.73	22.77	22.73	22.75	256,549	-0.04(-0.17%)
Jan 26, 2023	22.79	22.85	22.76	22.79	105,401	-0.00(-0.02%)
Jan 25, 2023	22.77	22.80	22.73	22.79	128,970	+0.03(+0.14%)
Jan 24, 2023	22.70	22.76	22.66	22.76	542,066	+0.09(+0.42%)
Jan 23, 2023	22.69	22.71	22.67	22.67	375,811	-0.03(-0.12%)
Jan 20, 2023	22.75	22.75	22.69	22.70	205,847	-0.10(-0.45%)
Jan 19, 2023	22.69	22.80	22.66	22.80	282,684	+0.13(+0.58%)
Jan 18, 2023	22.68	22.70	22.66	22.67	184,328	+0.12(+0.54%)
Jan 17, 2023	22.55	22.60	22.53	22.54	180,276	-0.06(-0.25%)
Jan 13, 2023	22.70	22.72	22.57	22.60	302,665	-0.11(-0.50%)
Jan 12, 2023	22.63	22.72	22.57	22.71	123,513	+0.17(+0.75%)
Jan 11, 2023	22.47	22.56	22.47	22.54	119,307	+0.07(+0.29%)
Jan 10, 2023	22.51	22.52	22.46	22.48	111,448	-0.07(-0.29%)
Jan 09, 2023	22.51	22.60	22.51	22.54	168,411	+0.04(+0.17%)
Jan 06, 2023	22.34	22.51	22.32	22.51	191,602	+0.22(+0.97%)
Jan 05, 2023	22.23	22.30	22.20	22.29	182,906	-0.03(-0.13%)
Jan 04, 2023	22.36	22.39	22.31	22.32	164,552	+0.02(+0.08%)
Jan 03, 2023	22.37	22.38	22.28	22.30	204,029	+0.07(+0.30%)
Dec 30, 2022	22.22	22.35	22.21	22.23	444,046	-0.08(-0.34%)
Dec 29, 2022	22.28	22.31	22.27	22.31	968,525	+0.08(+0.34%)
Dec 28, 2022	22.28	22.31	22.22	22.23	1,128,878	-0.03(-0.13%)
Dec 27, 2022	22.30	22.34	22.25	22.26	671,560	-0.08(-0.38%)
Dec 23, 2022	22.32	22.37	22.29	22.35	573,845	-0.03(-0.13%)
Dec 22, 2022	22.46	22.50	22.37	22.38	573,024	-0.11(-0.50%)
Dec 21, 2022	22.51	22.51	22.44	22.49	768,966	+0.09(+0.42%)
Dec 20, 2022	22.37	22.40	22.34	22.39	657,451	+0.00(+0.00%)
Dec 19, 2022	22.42	22.42	22.38	22.39	234,963	-0.06(-0.25%)
Dec 16, 2022	22.44	22.51	22.41	22.45	343,690	-0.11(-0.48%)
Dec 15, 2022	22.57	22.58	22.47	22.56	340,158	+0.00(+0.00%)
Dec 14, 2022	22.55	22.59	22.44	22.56	241,730	-0.03(-0.12%)
Dec 13, 2022	22.63	22.68	22.56	22.59	299,778	+0.10(+0.46%)
Dec 12, 2022	22.54	22.54	22.47	22.48	326,819	+0.02(+0.08%)
Dec 09, 2022	22.56	22.58	22.47	22.47	89,868	-0.18(-0.79%)
Dec 08, 2022	22.67	22.67	22.60	22.64	134,157	-0.02(-0.08%)
Dec 07, 2022	22.62	22.67	22.59	22.66	212,120	+0.07(+0.33%)
Dec 06, 2022	22.59	22.62	22.56	22.59	253,459	-0.04(-0.17%)
Dec 05, 2022	22.74	22.74	22.57	22.62	217,252	-0.22(-0.94%)
Dec 02, 2022	22.63	22.84	22.58	22.84	156,049	+0.11(+0.49%)
Dec 01, 2022	22.58	22.73	22.57	22.73	168,718	+0.19(+0.84%)
Nov 30, 2022	22.22	22.54	22.18	22.54	242,502	+0.35(+1.58%)
Nov 29, 2022	22.22	22.25	22.17	22.19	187,455	-0.07(-0.32%)
Nov 28, 2022	22.30	22.32	22.24	22.26	475,817	-0.06(-0.25%)
Nov 25, 2022	22.33	22.33	22.30	22.32	67,987	-0.01(-0.04%)
Nov 23, 2022	22.21	22.32	22.20	22.32	314,574	+0.09(+0.40%)
Nov 22, 2022	22.27	22.28	22.20	22.24	406,199	+0.07(+0.32%)
Nov 21, 2022	22.14	22.18	22.08	22.17	542,042	+0.11(+0.51%)
Nov 18, 2022	22.15	22.17	22.05	22.05	196,775	-0.13(-0.59%)
Nov 17, 2022	22.21	22.29	22.15	22.18	152,675	-0.12(-0.54%)
Nov 16, 2022	22.31	22.33	22.29	22.31	143,706	+0.03(+0.13%)
Nov 15, 2022	22.19	22.30	22.19	22.28	253,682	+0.12(+0.55%)
Nov 14, 2022	22.25	22.25	22.15	22.16	192,614	-0.14(-0.63%)
Nov 11, 2022	22.28	22.32	22.26	22.30	289,858	-0.01(-0.04%)
Nov 10, 2022	22.12	22.31	22.12	22.31	128,599	+0.34(+1.53%)
Nov 09, 2022	22.00	22.03	21.90	21.97	202,033	-0.03(-0.13%)
Nov 08, 2022	21.98	22.04	21.98	22.00	265,556	+0.04(+0.19%)
Nov 07, 2022	22.00	22.00	21.95	21.95	105,632	+0.01(+0.06%)
Nov 04, 2022	21.90	21.97	21.88	21.94	105,217	+0.09(+0.43%)
Nov 03, 2022	21.88	21.95	21.84	21.85	135,103	-0.24(-1.10%)
Nov 02, 2022	22.14	22.30	22.05	22.09	241,728	-0.02(-0.08%)
Nov 01, 2022	22.27	22.27	22.08	22.11	268,116	-0.02(-0.08%)
Oct 31, 2022	22.15	22.17	22.07	22.13	126,908	-0.03(-0.13%)
Oct 28, 2022	22.17	22.24	22.13	22.16	785,003	-0.07(-0.29%)
Oct 27, 2022	22.17	22.25	22.14	22.22	152,556	+0.14(+0.64%)
Oct 26, 2022	22.10	22.18	22.05	22.08	276,381	-0.02(-0.08%)
Oct 25, 2022	22.09	22.15	22.07	22.10	171,029	+0.09(+0.42%)
Oct 24, 2022	22.00	22.08	21.98	22.01	228,323	+0.03(+0.13%)
Oct 21, 2022	21.88	22.04	21.88	21.98	235,406	+0.09(+0.43%)
Oct 20, 2022	21.88	21.95	21.84	21.88	270,357	-0.04(-0.17%)
Oct 19, 2022	21.91	21.93	21.88	21.92	207,299	-0.09(-0.42%)
Oct 18, 2022	22.08	22.11	21.98	22.02	323,512	-0.04(-0.20%)
Oct 17, 2022	22.10	22.14	22.04	22.06	172,329	+0.08(+0.37%)
Oct 14, 2022	22.06	22.06	21.92	21.98	153,456	-0.02(-0.09%)
Oct 13, 2022	21.83	22.02	21.83	22.00	238,338	-0.03(-0.13%)
Oct 12, 2022	22.02	22.04	21.96	22.03	535,764	+0.02(+0.08%)
Oct 11, 2022	21.97	22.07	21.95	22.01	298,151	+0.08(+0.38%)
Oct 10, 2022	22.03	22.03	21.91	21.92	89,947	-0.08(-0.38%)
Oct 07, 2022	21.95	22.05	21.93	22.01	114,119	+0.01(+0.04%)
Oct 06, 2022	22.07	22.07	21.99	22.00	236,514	-0.05(-0.21%)
Oct 05, 2022	22.15	22.16	22.03	22.04	174,445	-0.21(-0.92%)
Oct 04, 2022	22.27	22.31	22.21	22.25	825,227	+0.11(+0.51%)
Oct 03, 2022	21.98	22.19	21.98	22.14	375,667	+0.25(+1.15%)
Sep 30, 2022	21.95	21.99	21.81	21.88	271,295	-0.08(-0.38%)
Sep 29, 2022	22.15	22.16	21.96	21.97	325,366	-0.31(-1.39%)
Sep 28, 2022	22.07	22.29	22.03	22.28	148,731	+0.36(+1.66%)
Sep 27, 2022	22.01	22.03	21.87	21.91	185,248	-0.03(-0.13%)
Sep 26, 2022	22.24	22.24	21.94	21.94	529,506	-0.34(-1.51%)
Sep 23, 2022	22.29	22.34	22.26	22.28	228,070	-0.12(-0.54%)
Sep 22, 2022	22.55	22.56	22.38	22.40	456,132	-0.23(-1.03%)
Sep 21, 2022	22.64	22.69	22.48	22.63	153,059	+0.01(+0.04%)
Sep 20, 2022	22.59	22.63	22.57	22.62	89,407	-0.02(-0.08%)
Sep 19, 2022	22.67	22.71	22.61	22.64	262,181	-0.11(-0.49%)
Sep 16, 2022	22.80	22.84	22.75	22.75	126,439	-0.08(-0.37%)
Sep 15, 2022	22.92	22.92	22.82	22.84	139,494	-0.11(-0.47%)
Sep 14, 2022	22.90	22.98	22.90	22.95	115,231	+0.03(+0.14%)
Sep 13, 2022	22.88	22.92	22.87	22.91	79,262	-0.09(-0.41%)
Sep 12, 2022	23.05	23.08	22.96	23.01	105,445	-0.03(-0.12%)
Sep 09, 2022	23.03	23.05	22.99	23.04	170,835	+0.03(+0.12%)
Sep 08, 2022	23.09	23.10	23.00	23.01	118,207	-0.12(-0.51%)
Sep 07, 2022	23.13	23.13	23.07	23.12	193,878	+0.07(+0.28%)
Sep 06, 2022	23.15	23.17	23.05	23.06	114,559	-0.19(-0.80%)
Sep 02, 2022	23.23	23.28	23.17	23.25	189,327	+0.14(+0.59%)
Sep 01, 2022	23.18	23.21	23.11	23.11	94,422	-0.20(-0.84%)
Aug 31, 2022	23.46	23.48	23.26	23.31	87,353	-0.17(-0.73%)
Aug 30, 2022	23.51	23.54	23.45	23.48	286,701	-0.08(-0.33%)
Aug 29, 2022	23.57	23.58	23.52	23.56	102,395	-0.07(-0.31%)
Aug 26, 2022	23.68	23.71	23.60	23.63	148,288	-0.06(-0.25%)
Aug 25, 2022	23.69	23.71	23.66	23.69	133,113	+0.07(+0.29%)
Aug 24, 2022	23.61	23.64	23.57	23.62	142,646	+0.00(+0.02%)
Aug 23, 2022	23.60	23.67	23.59	23.62	196,828	+0.03(+0.12%)
Aug 22, 2022	23.63	23.63	23.57	23.59	189,560	-0.03(-0.14%)
Aug 19, 2022	23.62	23.66	23.61	23.62	160,412	-0.06(-0.27%)
Aug 18, 2022	23.62	23.70	23.57	23.68	130,164	+0.12(+0.51%)
Aug 17, 2022	23.63	23.63	23.55	23.56	187,964	-0.09(-0.39%)
Aug 16, 2022	23.67	23.67	23.63	23.66	134,967	-0.03(-0.12%)
Aug 15, 2022	23.68	23.70	23.66	23.68	204,872	+0.02(+0.08%)
Aug 12, 2022	23.66	23.67	23.61	23.67	440,423	+0.08(+0.35%)
Aug 11, 2022	23.68	23.70	23.57	23.58	1,326,746	-0.03(-0.12%)
Aug 10, 2022	23.65	23.71	23.61	23.61	96,127	-0.03(-0.12%)
Aug 09, 2022	23.68	23.68	23.61	23.64	93,026	-0.06(-0.23%)
Aug 08, 2022	23.66	23.69	23.64	23.69	91,300	+0.13(+0.55%)
Aug 05, 2022	23.58	23.61	23.54	23.56	200,714	-0.25(-1.05%)
Aug 04, 2022	23.76	23.81	23.74	23.81	179,921	+0.06(+0.27%)
Aug 03, 2022	23.69	23.76	23.62	23.75	165,511	+0.06(+0.23%)
Aug 02, 2022	23.91	23.93	23.67	23.69	146,062	-0.26(-1.08%)
Aug 01, 2022	23.95	23.98	23.90	23.95	116,630	-0.01(-0.04%)
Jul 29, 2022	23.87	23.98	23.85	23.96	155,463	+0.16(+0.65%)
Jul 28, 2022	23.77	23.82	23.69	23.81	140,737	+0.25(+1.05%)
Jul 27, 2022	23.42	23.58	23.42	23.56	138,153	+0.16(+0.70%)
Jul 26, 2022	23.54	23.54	23.38	23.40	187,328	+0.01(+0.04%)
Jul 25, 2022	23.38	23.43	23.37	23.39	160,007	-0.03(-0.12%)
Jul 22, 2022	23.34	23.44	23.34	23.41	130,393	+0.18(+0.79%)
Jul 21, 2022	23.10	23.23	23.10	23.23	283,887	+0.16(+0.67%)
Jul 20, 2022	23.17	23.20	23.07	23.08	209,391	-0.06(-0.28%)
Jul 19, 2022	23.14	23.19	23.11	23.14	179,115	-0.03(-0.12%)
Jul 18, 2022	23.18	23.18	23.10	23.17	90,900	+0.02(+0.10%)
Jul 15, 2022	23.04	23.17	23.04	23.14	190,283	+0.13(+0.58%)
Jul 14, 2022	22.94	23.07	22.93	23.01	102,020	-0.07(-0.32%)
Jul 13, 2022	23.00	23.11	22.97	23.08	188,392	+0.10(+0.44%)
Jul 12, 2022	23.02	23.07	22.98	22.98	193,650	-0.01(-0.06%)
Jul 11, 2022	23.01	23.06	22.98	23.00	96,142	+0.03(+0.14%)
Jul 08, 2022	22.98	22.98	22.91	22.97	122,169	+0.02(+0.08%)
Jul 07, 2022	23.05	23.07	22.94	22.95	181,865	-0.05(-0.20%)
Jul 06, 2022	23.19	23.19	22.99	22.99	121,859	-0.21(-0.89%)
Jul 05, 2022	23.29	23.29	23.17	23.20	247,053	-0.05(-0.22%)