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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	23.38	23.40	23.32	23.38	39,861	+0.03(+0.13%)
Jun 04, 2024	23.33	23.36	23.32	23.35	127,111	+0.05(+0.21%)
Jun 03, 2024	23.22	23.30	23.22	23.30	86,937	+0.09(+0.38%)
May 31, 2024	23.19	23.21	23.16	23.21	120,671	+0.10(+0.43%)
May 30, 2024	23.10	23.13	23.09	23.11	61,525	+0.07(+0.32%)
May 29, 2024	23.06	23.06	23.00	23.04	83,354	-0.05(-0.24%)
May 28, 2024	23.17	23.18	23.08	23.09	212,465	-0.03(-0.13%)
May 24, 2024	23.09	23.14	23.09	23.12	50,767	+0.01(+0.04%)
May 23, 2024	23.20	23.20	23.09	23.11	87,193	-0.07(-0.30%)
May 22, 2024	23.17	23.20	23.17	23.18	151,641	-0.03(-0.13%)
May 21, 2024	23.21	23.22	23.20	23.21	100,948	+0.05(+0.21%)
May 20, 2024	23.15	23.17	23.15	23.16	99,773	-0.01(-0.04%)
May 17, 2024	23.18	23.20	23.16	23.17	60,135	-0.01(-0.04%)
May 16, 2024	23.22	23.22	23.18	23.18	147,931	-0.03(-0.15%)
May 15, 2024	23.19	23.23	23.16	23.22	101,150	+0.10(+0.45%)
May 14, 2024	23.09	23.12	23.07	23.11	67,016	+0.04(+0.17%)
May 13, 2024	23.09	23.10	23.06	23.07	47,804	+0.01(+0.04%)
May 10, 2024	23.08	23.10	23.05	23.06	124,124	-0.03(-0.13%)
May 09, 2024	23.04	23.10	23.04	23.09	88,713	+0.07(+0.30%)
May 08, 2024	23.01	23.05	23.01	23.02	52,873	-0.03(-0.13%)
May 07, 2024	23.09	23.10	23.03	23.05	123,364	+0.01(+0.04%)
May 06, 2024	23.04	23.07	23.04	23.04	182,159	-0.02(-0.09%)
May 03, 2024	23.09	23.09	23.01	23.06	284,028	+0.10(+0.45%)
May 02, 2024	22.89	22.96	22.88	22.96	176,150	+0.09(+0.41%)
May 01, 2024	22.85	22.93	22.80	22.86	3,797,988	+0.04(+0.19%)
Apr 30, 2024	22.87	22.88	22.82	22.82	112,580	-0.10(-0.43%)
Apr 29, 2024	22.90	22.95	22.90	22.92	163,493	+0.04(+0.19%)
Apr 26, 2024	22.86	22.90	22.86	22.88	159,070	+0.05(+0.24%)
Apr 25, 2024	22.80	22.84	22.78	22.82	171,891	-0.05(-0.22%)
Apr 24, 2024	22.87	22.89	22.84	22.87	147,190	-0.03(-0.13%)
Apr 23, 2024	22.86	22.94	22.85	22.90	145,179	+0.03(+0.13%)
Apr 22, 2024	22.85	22.89	22.84	22.87	73,951	+0.00(+0.00%)
Apr 19, 2024	22.87	22.90	22.86	22.87	194,886	+0.03(+0.13%)
Apr 18, 2024	22.85	22.85	22.81	22.84	115,879	-0.03(-0.13%)
Apr 17, 2024	22.83	22.89	22.82	22.87	88,660	+0.06(+0.26%)
Apr 16, 2024	22.82	22.85	22.79	22.81	163,425	-0.07(-0.30%)
Apr 15, 2024	22.84	22.88	22.81	22.88	124,955	-0.05(-0.24%)
Apr 12, 2024	22.95	22.99	22.93	22.93	233,624	+0.08(+0.34%)
Apr 11, 2024	22.92	22.92	22.84	22.86	100,388	-0.01(-0.06%)
Apr 10, 2024	22.97	22.97	22.86	22.87	136,761	-0.22(-0.94%)
Apr 09, 2024	23.08	23.11	23.08	23.09	115,805	+0.05(+0.21%)
Apr 08, 2024	23.02	23.04	23.01	23.04	199,234	-0.02(-0.09%)
Apr 05, 2024	23.08	23.11	23.05	23.06	101,082	-0.08(-0.34%)
Apr 04, 2024	23.10	23.14	23.05	23.14	116,172	+0.08(+0.34%)
Apr 03, 2024	23.00	23.06	22.99	23.06	216,672	+0.01(+0.04%)
Apr 02, 2024	23.00	23.06	22.98	23.05	191,508	+0.02(+0.09%)
Apr 01, 2024	22.70	23.20	22.70	23.03	205,802	-0.14(-0.59%)
Mar 28, 2024	23.14	23.19	23.13	23.16	135,413	+0.00(+0.00%)
Mar 27, 2024	23.12	23.17	23.12	23.16	213,421	+0.05(+0.21%)
Mar 26, 2024	23.11	23.12	23.10	23.12	116,321	+0.01(+0.04%)
Mar 25, 2024	23.16	23.17	23.11	23.11	61,182	-0.06(-0.25%)
Mar 22, 2024	23.19	23.19	23.15	23.16	83,309	+0.08(+0.34%)
Mar 21, 2024	23.12	23.14	23.09	23.09	85,187	+0.02(+0.08%)
Mar 20, 2024	22.97	23.07	22.96	23.07	95,609	+0.10(+0.43%)
Mar 19, 2024	22.95	22.99	22.95	22.97	69,680	+0.04(+0.19%)
Mar 18, 2024	22.93	22.95	22.91	22.92	168,157	-0.02(-0.11%)
Mar 15, 2024	22.96	22.98	22.94	22.95	101,840	+0.02(+0.09%)
Mar 14, 2024	23.02	23.03	22.93	22.93	145,554	-0.15(-0.64%)
Mar 13, 2024	23.12	23.12	23.07	23.08	63,371	-0.02(-0.08%)
Mar 12, 2024	23.13	23.14	23.10	23.10	144,075	-0.05(-0.21%)
Mar 11, 2024	23.17	23.18	23.13	23.14	152,916	-0.04(-0.17%)
Mar 08, 2024	23.21	23.23	23.17	23.18	148,645	+0.02(+0.11%)
Mar 07, 2024	23.16	23.18	23.13	23.16	130,494	-0.00(-0.02%)
Mar 06, 2024	23.17	23.21	23.14	23.16	176,926	+0.03(+0.13%)
Mar 05, 2024	23.12	23.16	23.11	23.13	148,558	+0.08(+0.34%)
Mar 04, 2024	23.04	23.07	23.03	23.06	98,547	-0.04(-0.17%)
Mar 01, 2024	22.98	23.10	22.94	23.10	146,452	+0.11(+0.47%)
Feb 29, 2024	22.95	23.00	22.95	22.99	190,675	+0.05(+0.24%)
Feb 28, 2024	22.90	22.94	22.89	22.93	168,910	+0.07(+0.32%)
Feb 27, 2024	22.88	22.91	22.86	22.86	141,217	-0.03(-0.13%)
Feb 26, 2024	22.91	22.91	22.86	22.89	139,420	+0.01(+0.04%)
Feb 23, 2024	22.83	22.90	22.83	22.88	127,414	+0.03(+0.13%)
Feb 22, 2024	22.87	22.91	22.82	22.85	329,862	-0.04(-0.17%)
Feb 21, 2024	22.94	22.95	22.88	22.89	120,154	-0.04(-0.17%)
Feb 20, 2024	22.93	22.95	22.93	22.93	140,362	+0.02(+0.09%)
Feb 16, 2024	22.89	22.91	22.88	22.91	262,483	-0.04(-0.17%)
Feb 15, 2024	22.96	22.97	22.94	22.95	86,673	+0.05(+0.21%)
Feb 14, 2024	22.83	22.93	22.83	22.90	286,463	+0.09(+0.39%)
Feb 13, 2024	22.86	22.88	22.81	22.81	115,105	-0.15(-0.64%)
Feb 12, 2024	22.96	22.97	22.93	22.96	173,232	+0.00(+0.02%)
Feb 09, 2024	22.95	22.98	22.94	22.95	93,225	-0.02(-0.11%)
Feb 08, 2024	22.99	23.00	22.96	22.98	142,555	-0.04(-0.17%)
Feb 07, 2024	23.02	23.06	23.00	23.02	148,253	-0.02(-0.09%)
Feb 06, 2024	22.98	23.07	22.98	23.04	134,180	+0.08(+0.34%)
Feb 05, 2024	23.01	23.02	22.94	22.96	129,560	-0.10(-0.42%)
Feb 02, 2024	23.12	23.13	23.04	23.06	237,321	-0.23(-0.99%)
Feb 01, 2024	23.32	23.38	23.27	23.29	236,567	+0.00(+0.02%)
Jan 31, 2024	23.20	23.28	23.19	23.28	159,666	+0.15(+0.63%)
Jan 30, 2024	23.16	23.17	23.10	23.13	211,753	-0.01(-0.04%)
Jan 29, 2024	23.12	23.15	23.10	23.14	636,453	+0.12(+0.51%)
Jan 26, 2024	23.07	23.07	23.03	23.03	175,177	+0.05(+0.21%)
Jan 25, 2024	23.05	23.08	22.98	22.98	238,566	-0.01(-0.04%)
Jan 24, 2024	23.08	23.09	22.99	22.99	152,883	-0.04(-0.17%)
Jan 23, 2024	23.02	23.04	23.00	23.03	131,371	-0.06(-0.25%)
Jan 22, 2024	23.10	23.12	23.09	23.09	167,155	+0.01(+0.04%)
Jan 19, 2024	23.06	23.09	23.02	23.08	108,968	-0.01(-0.06%)
Jan 18, 2024	23.07	23.10	23.06	23.09	261,227	+0.03(+0.15%)
Jan 17, 2024	23.06	23.08	23.04	23.06	266,028	-0.10(-0.42%)
Jan 16, 2024	23.20	23.22	23.12	23.15	257,799	-0.10(-0.42%)
Jan 12, 2024	23.21	23.27	23.21	23.25	204,258	+0.11(+0.47%)
Jan 11, 2024	23.11	23.15	23.06	23.14	138,297	+0.12(+0.51%)
Jan 10, 2024	23.07	23.09	23.03	23.03	158,523	-0.02(-0.11%)
Jan 09, 2024	23.05	23.08	23.05	23.05	124,953	-0.02(-0.11%)
Jan 08, 2024	23.01	23.12	23.01	23.08	157,121	+0.06(+0.26%)
Jan 05, 2024	23.02	23.12	23.01	23.02	309,206	-0.04(-0.17%)
Jan 04, 2024	23.07	23.10	23.06	23.06	193,538	-0.12(-0.51%)
Jan 03, 2024	23.05	23.17	23.05	23.17	145,323	+0.05(+0.21%)
Jan 02, 2024	23.10	23.14	23.09	23.12	279,320	-0.02(-0.08%)
Dec 29, 2023	23.12	23.21	23.12	23.14	301,845	-0.03(-0.13%)
Dec 28, 2023	23.21	23.25	23.17	23.17	568,191	-0.08(-0.34%)
Dec 27, 2023	23.18	23.26	23.18	23.25	567,667	+0.10(+0.42%)
Dec 26, 2023	23.13	23.17	23.13	23.15	275,415	+0.01(+0.04%)
Dec 22, 2023	23.20	23.21	23.10	23.14	381,244	-0.04(-0.17%)
Dec 21, 2023	23.21	23.23	23.14	23.18	253,746	-0.01(-0.04%)
Dec 20, 2023	23.16	23.21	23.13	23.19	376,592	+0.08(+0.36%)
Dec 19, 2023	23.12	23.16	23.11	23.11	574,994	-0.00(-0.02%)
Dec 18, 2023	23.13	23.14	23.10	23.12	406,157	-0.04(-0.19%)
Dec 15, 2023	23.11	23.16	23.08	23.16	727,209	-0.03(-0.12%)
Dec 14, 2023	23.13	23.23	23.13	23.19	288,595	+0.23(+0.98%)
Dec 13, 2023	22.68	22.98	22.67	22.96	561,180	+0.29(+1.30%)
Dec 12, 2023	22.65	22.68	22.63	22.67	331,781	+0.01(+0.04%)
Dec 11, 2023	22.66	22.67	22.61	22.66	470,703	-0.04(-0.19%)
Dec 08, 2023	22.67	22.71	22.63	22.70	137,369	-0.03(-0.15%)
Dec 07, 2023	22.74	22.80	22.74	22.74	445,803	+0.06(+0.26%)
Dec 06, 2023	22.74	22.78	22.68	22.68	156,973	-0.07(-0.30%)
Dec 05, 2023	22.71	22.79	22.71	22.75	354,667	+0.08(+0.37%)
Dec 04, 2023	22.70	22.71	22.64	22.66	219,721	-0.09(-0.41%)
Dec 01, 2023	22.60	22.77	22.60	22.76	207,837	+0.14(+0.64%)
Nov 30, 2023	22.65	22.65	22.59	22.61	185,917	-0.06(-0.28%)
Nov 29, 2023	22.66	22.70	22.63	22.68	292,067	+0.09(+0.39%)
Nov 28, 2023	22.46	22.61	22.45	22.59	501,528	+0.10(+0.43%)
Nov 27, 2023	22.46	22.49	22.42	22.49	308,611	+0.06(+0.26%)
Nov 24, 2023	22.46	22.46	22.43	22.43	40,129	-0.08(-0.35%)
Nov 22, 2023	22.49	22.51	22.44	22.51	189,361	+0.01(+0.04%)
Nov 21, 2023	22.54	22.54	22.46	22.50	233,308	-0.05(-0.22%)
Nov 20, 2023	22.45	22.55	22.45	22.55	265,365	+0.06(+0.26%)
Nov 17, 2023	22.50	22.51	22.45	22.49	156,902	+0.02(+0.11%)
Nov 16, 2023	22.44	22.49	22.44	22.47	143,666	+0.07(+0.33%)
Nov 15, 2023	22.40	22.40	22.35	22.39	167,393	-0.09(-0.39%)
Nov 14, 2023	22.47	22.51	22.46	22.48	138,218	+0.19(+0.83%)
Nov 13, 2023	22.23	22.30	22.21	22.30	145,715	+0.00(+0.00%)
Nov 10, 2023	22.32	22.34	22.27	22.30	233,347	+0.01(+0.04%)
Nov 09, 2023	22.42	22.43	22.29	22.29	251,345	-0.18(-0.78%)
Nov 08, 2023	22.41	22.46	22.41	22.46	143,233	+0.01(+0.04%)
Nov 07, 2023	22.42	22.47	22.40	22.45	376,325	+0.05(+0.22%)
Nov 06, 2023	22.43	22.43	22.37	22.40	254,805	-0.06(-0.26%)
Nov 03, 2023	22.48	22.52	22.43	22.46	308,650	+0.14(+0.61%)
Nov 02, 2023	22.35	22.38	22.30	22.32	193,468	+0.06(+0.26%)
Nov 01, 2023	22.09	22.28	22.09	22.27	199,217	+0.19(+0.88%)
Oct 31, 2023	22.14	22.16	22.07	22.07	247,098	-0.08(-0.35%)
Oct 30, 2023	22.09	22.15	22.09	22.15	264,549	-0.04(-0.17%)
Oct 27, 2023	22.14	22.19	22.10	22.19	188,149	+0.07(+0.31%)
Oct 26, 2023	22.03	22.14	22.03	22.12	225,349	+0.12(+0.53%)
Oct 25, 2023	22.03	22.04	21.98	22.00	114,163	-0.08(-0.35%)
Oct 24, 2023	22.05	22.10	22.02	22.08	97,313	-0.01(-0.07%)
Oct 23, 2023	22.02	22.11	22.00	22.10	107,457	+0.00(+0.02%)
Oct 20, 2023	22.08	22.12	22.07	22.09	105,881	+0.06(+0.29%)
Oct 19, 2023	21.97	22.06	21.97	22.03	126,776	+0.02(+0.11%)
Oct 18, 2023	22.07	22.09	22.00	22.00	170,025	-0.06(-0.26%)
Oct 17, 2023	22.06	22.09	22.03	22.06	197,611	-0.12(-0.52%)
Oct 16, 2023	22.17	22.19	22.16	22.18	122,069	-0.04(-0.17%)
Oct 13, 2023	22.28	22.28	22.22	22.22	129,368	+0.10(+0.44%)
Oct 12, 2023	22.20	22.21	22.09	22.12	190,517	-0.09(-0.39%)
Oct 11, 2023	22.01	22.23	22.01	22.21	200,003	+0.06(+0.28%)
Oct 10, 2023	22.10	22.17	22.08	22.15	132,617	-0.01(-0.07%)
Oct 09, 2023	21.95	22.16	21.95	22.16	137,433	+0.21(+0.97%)
Oct 06, 2023	21.87	21.97	21.85	21.95	134,372	-0.06(-0.26%)
Oct 05, 2023	22.03	22.03	22.00	22.00	197,520	+0.00(+0.00%)
Oct 04, 2023	21.96	22.01	21.95	22.00	226,838	+0.07(+0.31%)
Oct 03, 2023	22.03	22.05	21.93	21.94	2,192,593	-0.13(-0.57%)
Oct 02, 2023	22.14	22.14	22.05	22.06	198,185	-0.13(-0.57%)
Sep 29, 2023	22.29	22.30	22.17	22.19	196,539	-0.04(-0.17%)
Sep 28, 2023	22.11	22.23	22.08	22.23	132,000	+0.11(+0.48%)
Sep 27, 2023	22.21	22.21	22.08	22.12	188,073	-0.02(-0.09%)
Sep 26, 2023	22.23	22.23	22.14	22.14	123,821	-0.08(-0.35%)
Sep 25, 2023	22.27	22.25	22.21	22.22	150,214	-0.13(-0.56%)
Sep 22, 2023	22.30	22.36	22.29	22.34	85,324	+0.06(+0.26%)
Sep 21, 2023	22.30	22.32	22.28	22.29	83,535	-0.08(-0.35%)
Sep 20, 2023	22.45	22.48	22.35	22.36	150,731	-0.06(-0.26%)
Sep 19, 2023	22.45	22.47	22.41	22.42	246,544	-0.05(-0.22%)
Sep 18, 2023	22.44	22.48	22.43	22.47	863,348	+0.02(+0.09%)
Sep 15, 2023	22.45	22.47	22.43	22.45	2,520,165	-0.04(-0.17%)
Sep 14, 2023	22.53	22.55	22.47	22.49	224,054	-0.03(-0.13%)
Sep 13, 2023	22.49	22.54	22.49	22.52	238,006	+0.04(+0.17%)
Sep 12, 2023	22.47	22.50	22.47	22.48	121,539	+0.01(+0.04%)
Sep 11, 2023	22.47	22.50	22.46	22.47	120,001	-0.01(-0.04%)
Sep 08, 2023	22.53	22.54	22.48	22.48	72,343	+0.02(+0.09%)
Sep 07, 2023	22.43	22.47	22.41	22.46	257,103	+0.08(+0.37%)
Sep 06, 2023	22.45	22.46	22.37	22.38	112,804	-0.04(-0.19%)
Sep 05, 2023	22.45	22.46	22.41	22.42	60,747	-0.04(-0.19%)
Sep 01, 2023	22.56	22.56	22.46	22.46	175,723	-0.07(-0.32%)
Aug 31, 2023	22.53	22.56	22.52	22.54	120,652	+0.02(+0.09%)
Aug 30, 2023	22.56	22.57	22.50	22.52	222,238	-0.02(-0.09%)
Aug 29, 2023	22.38	22.55	22.38	22.54	411,724	+0.11(+0.47%)
Aug 28, 2023	22.43	22.43	22.39	22.43	137,165	+0.03(+0.15%)
Aug 25, 2023	22.40	22.45	22.34	22.40	171,675	-0.02(-0.11%)
Aug 24, 2023	22.45	22.48	22.40	22.42	115,474	-0.08(-0.34%)
Aug 23, 2023	22.41	22.51	22.41	22.50	202,154	+0.16(+0.73%)
Aug 22, 2023	22.32	22.35	22.31	22.33	222,495	+0.00(+0.02%)
Aug 21, 2023	22.32	22.34	22.29	22.33	109,831	-0.06(-0.26%)
Aug 18, 2023	22.38	22.43	22.37	22.39	130,737	+0.04(+0.19%)
Aug 17, 2023	22.37	22.38	22.31	22.34	139,862	-0.01(-0.04%)
Aug 16, 2023	22.41	22.45	22.34	22.35	403,249	-0.07(-0.30%)
Aug 15, 2023	22.47	22.52	22.40	22.42	179,798	-0.07(-0.30%)
Aug 14, 2023	22.51	22.54	22.48	22.49	185,888	-0.05(-0.21%)
Aug 11, 2023	22.55	22.58	22.53	22.54	210,838	-0.06(-0.26%)
Aug 10, 2023	22.71	22.73	22.59	22.59	2,489,442	-0.10(-0.42%)
Aug 09, 2023	22.71	22.71	22.67	22.69	155,118	-0.02(-0.08%)
Aug 08, 2023	22.72	22.78	22.69	22.71	128,832	+0.00(+0.00%)
Aug 07, 2023	22.68	22.71	22.65	22.71	163,727	+0.03(+0.13%)
Aug 04, 2023	22.55	22.68	22.55	22.68	116,015	+0.22(+0.99%)
Aug 03, 2023	22.49	22.51	22.45	22.46	346,063	-0.12(-0.51%)
Aug 02, 2023	22.57	22.57	22.49	22.57	263,144	-0.02(-0.09%)
Aug 01, 2023	22.63	22.66	22.57	22.59	185,607	-0.11(-0.49%)
Jul 31, 2023	22.71	22.74	22.68	22.70	91,049	+0.00(+0.02%)
Jul 28, 2023	22.65	22.70	22.64	22.70	187,156	+0.08(+0.36%)
Jul 27, 2023	22.74	22.74	22.59	22.62	131,552	-0.14(-0.63%)
Jul 26, 2023	22.74	22.78	22.70	22.76	224,828	+0.02(+0.08%)
Jul 25, 2023	22.77	22.79	22.70	22.74	132,614	-0.03(-0.13%)
Jul 24, 2023	22.79	22.79	22.75	22.77	275,430	+0.02(+0.08%)
Jul 21, 2023	22.78	22.80	22.75	22.75	297,309	+0.00(+0.02%)
Jul 20, 2023	22.73	22.75	22.68	22.75	476,650	-0.02(-0.11%)
Jul 19, 2023	22.74	22.78	22.71	22.77	241,101	+0.06(+0.25%)
Jul 18, 2023	22.76	22.78	22.70	22.71	239,682	-0.02(-0.08%)
Jul 17, 2023	22.70	22.75	22.69	22.73	136,563	+0.06(+0.25%)
Jul 14, 2023	22.73	22.77	22.68	22.68	153,488	-0.12(-0.55%)
Jul 13, 2023	22.77	22.82	22.75	22.80	95,960	+0.12(+0.53%)
Jul 12, 2023	22.56	22.69	22.55	22.68	205,235	+0.23(+1.01%)
Jul 11, 2023	22.46	22.47	22.43	22.46	222,929	-0.01(-0.04%)
Jul 10, 2023	22.40	22.47	22.40	22.46	171,448	+0.09(+0.39%)
Jul 07, 2023	22.38	22.45	22.37	22.38	158,780	+0.00(+0.02%)
Jul 06, 2023	22.37	22.39	22.28	22.37	235,494	-0.14(-0.62%)
Jul 05, 2023	22.59	22.59	22.48	22.51	675,850	-0.08(-0.35%)