Skip to main content

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

23.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.48 21.49 21.42 21.42 43,914 -0.08(-0.37%)
Aug 29, 2019 21.48 21.50 21.46 21.50 31,122 +0.01(+0.06%)
Aug 28, 2019 21.50 21.52 21.48 21.49 14,771 +0.02(+0.12%)
Aug 27, 2019 21.39 21.46 21.39 21.46 21,691 +0.06(+0.27%)
Aug 26, 2019 21.43 21.43 21.37 21.40 32,009 -0.01(-0.04%)
Aug 23, 2019 21.33 21.44 21.32 21.41 132,103 +0.11(+0.51%)
Aug 22, 2019 21.30 21.34 21.27 21.30 13,523 -0.03(-0.15%)
Aug 21, 2019 21.33 21.39 21.32 21.33 35,339 -0.03(-0.12%)
Aug 20, 2019 21.39 21.39 21.36 21.36 11,287 +0.04(+0.19%)
Aug 19, 2019 21.35 21.38 21.32 21.32 23,773 -0.07(-0.35%)
Aug 16, 2019 21.38 21.40 21.36 21.39 35,973 -0.03(-0.14%)
Aug 15, 2019 21.36 21.43 21.36 21.42 36,799 +0.07(+0.33%)
Aug 14, 2019 21.38 21.38 21.34 21.35 26,619 +0.03(+0.16%)
Aug 13, 2019 21.33 21.35 21.30 21.32 27,462 -0.04(-0.19%)
Aug 12, 2019 21.35 21.38 21.34 21.36 23,457 +0.05(+0.23%)
Aug 09, 2019 21.35 21.39 21.30 21.31 27,431 -0.02(-0.10%)
Aug 08, 2019 21.28 21.34 21.26 21.33 67,715 +0.04(+0.18%)
Aug 07, 2019 21.39 21.39 21.28 21.29 49,318 -0.01(-0.04%)
Aug 06, 2019 21.24 21.30 21.23 21.30 25,187 +0.05(+0.23%)
Aug 05, 2019 21.19 21.26 21.19 21.25 96,503 +0.07(+0.31%)
Aug 02, 2019 21.17 21.19 21.13 21.19 109,243 +0.02(+0.12%)
Aug 01, 2019 21.04 21.19 21.04 21.16 33,852 +0.08(+0.36%)
Jul 31, 2019 21.08 21.11 21.06 21.09 23,569 +0.02(+0.09%)
Jul 30, 2019 21.07 21.07 21.05 21.07 21,083 +0.02(+0.11%)
Jul 29, 2019 21.07 21.07 21.04 21.04 17,616 -0.01(-0.04%)
Jul 26, 2019 21.08 21.08 21.04 21.05 40,394 -0.01(-0.06%)
Jul 25, 2019 21.06 21.08 21.06 21.06 33,904 -0.02(-0.12%)
Jul 24, 2019 21.11 21.11 21.09 21.09 14,023 -0.00(-0.02%)
Jul 23, 2019 21.09 21.11 21.08 21.09 217,296 -0.01(-0.04%)
Jul 22, 2019 21.11 21.13 21.10 21.10 32,750 -0.00(-0.02%)
Jul 19, 2019 21.11 21.14 21.11 21.11 18,931 -0.03(-0.14%)
Jul 18, 2019 21.09 21.14 21.06 21.14 27,639 +0.04(+0.18%)
Jul 17, 2019 21.07 21.10 21.07 21.10 135,119 +0.04(+0.20%)
Jul 16, 2019 21.05 21.06 21.03 21.06 53,824 -0.01(-0.04%)
Jul 15, 2019 21.03 21.07 21.03 21.06 23,009 +0.04(+0.20%)
Jul 12, 2019 20.98 21.05 20.98 21.02 121,183 +0.03(+0.16%)
Jul 11, 2019 21.06 21.07 20.99 20.99 185,613 -0.05(-0.26%)
Jul 10, 2019 21.02 21.06 21.02 21.04 53,254 +0.06(+0.30%)
Jul 09, 2019 20.97 21.01 20.97 20.98 35,905 +0.01(+0.04%)
Jul 08, 2019 21.02 21.02 20.97 20.97 32,120 -0.02(-0.12%)
Jul 05, 2019 20.97 21.00 20.92 21.00 202,093 -0.07(-0.31%)
Jul 03, 2019 21.05 21.08 21.05 21.06 42,565 +0.04(+0.21%)
Jul 02, 2019 21.02 21.05 21.01 21.02 42,747 +0.00(+0.00%)
Jul 01, 2019 21.06 21.07 20.99 21.02 21,814 -0.03(-0.16%)
Jun 28, 2019 21.02 21.05 21.02 21.05 23,638 +0.03(+0.16%)
Jun 27, 2019 21.00 21.04 21.00 21.02 36,295 +0.02(+0.12%)
Jun 26, 2019 21.02 21.03 20.99 20.99 40,083 -0.02(-0.12%)
Jun 25, 2019 21.04 21.07 21.01 21.02 96,590 -0.03(-0.16%)
Jun 24, 2019 21.04 21.06 21.03 21.05 46,931 +0.04(+0.20%)
Jun 21, 2019 21.02 21.03 20.99 21.01 29,578 -0.08(-0.39%)
Jun 20, 2019 21.08 21.12 21.07 21.09 36,249 +0.13(+0.61%)
Jun 19, 2019 20.81 20.97 20.81 20.97 12,207 +0.13(+0.61%)
Jun 18, 2019 20.88 20.89 20.84 20.84 32,115 +0.07(+0.34%)
Jun 17, 2019 20.76 20.80 20.75 20.77 33,131 -0.04(-0.18%)
Jun 14, 2019 20.81 20.84 20.78 20.80 24,972 -0.05(-0.22%)
Jun 13, 2019 20.85 20.87 20.85 20.85 25,736 +0.02(+0.10%)
Jun 12, 2019 20.85 20.85 20.82 20.83 44,338 +0.02(+0.12%)
Jun 11, 2019 20.82 20.83 20.80 20.80 36,407 -0.04(-0.20%)
Jun 10, 2019 20.90 20.90 20.84 20.85 23,424 -0.08(-0.39%)
Jun 07, 2019 20.93 20.94 20.91 20.93 42,913 +0.06(+0.29%)
Jun 06, 2019 20.89 20.92 20.85 20.87 14,441 -0.02(-0.10%)
Jun 05, 2019 20.91 20.93 20.87 20.89 45,142 +0.03(+0.15%)
Jun 04, 2019 20.82 20.87 20.80 20.86 45,901 -0.04(-0.18%)
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.