Skip to main content

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

23.59 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 23.62 23.64 23.59 23.59 237,175 -0.03(-0.13%)
May 25, 2023 23.70 23.71 23.62 23.62 466,379 -0.12(-0.51%)
May 24, 2023 23.83 23.83 23.73 23.74 340,801 -0.05(-0.21%)
May 23, 2023 23.76 23.81 23.75 23.79 311,566 +0.02(+0.08%)
May 22, 2023 23.79 23.80 23.74 23.77 317,452 +0.00(+0.00%)
May 19, 2023 23.80 23.84 23.76 23.77 393,301 -0.04(-0.17%)
May 18, 2023 23.82 23.83 23.79 23.81 615,456 -0.06(-0.25%)
May 17, 2023 23.88 23.89 23.85 23.87 453,791 -0.01(-0.04%)
May 16, 2023 23.90 23.93 23.86 23.88 351,078 -0.06(-0.25%)
May 15, 2023 23.92 23.94 23.91 23.94 341,118 +0.01(+0.04%)
May 12, 2023 24.00 24.02 23.91 23.93 259,228 -0.08(-0.33%)
May 11, 2023 24.02 24.05 23.99 24.01 602,753 +0.02(+0.08%)
May 10, 2023 23.98 24.02 23.97 23.99 307,651 +0.02(+0.08%)
May 09, 2023 23.97 23.98 23.94 23.97 201,484 -0.01(-0.04%)
May 08, 2023 24.00 24.01 23.97 23.98 292,736 -0.04(-0.17%)
May 05, 2023 24.05 24.05 23.99 24.02 432,699 -0.05(-0.21%)
May 04, 2023 24.01 24.14 24.01 24.07 511,484 +0.03(+0.12%)
May 03, 2023 23.97 24.04 23.96 24.04 721,754 +0.09(+0.38%)
May 02, 2023 23.87 23.98 23.87 23.95 1,016,446 +0.09(+0.38%)
May 01, 2023 23.91 23.93 23.85 23.86 798,344 -0.11(-0.44%)
Apr 28, 2023 23.93 23.97 23.91 23.97 371,887 +0.06(+0.25%)
Apr 27, 2023 23.98 23.98 23.91 23.91 470,716 -0.09(-0.37%)
Apr 26, 2023 24.02 24.03 23.97 24.00 635,399 -0.02(-0.08%)
Apr 25, 2023 23.98 24.04 23.98 24.02 756,568 +0.08(+0.33%)
Apr 24, 2023 23.90 23.94 23.90 23.94 291,960 +0.07(+0.29%)
Apr 21, 2023 23.90 23.92 23.86 23.87 296,857 +0.01(+0.04%)
Apr 20, 2023 23.85 23.89 23.85 23.86 321,192 +0.07(+0.29%)
Apr 19, 2023 23.83 23.83 23.79 23.79 328,610 -0.03(-0.13%)
Apr 18, 2023 23.80 23.83 23.80 23.82 255,201 +0.01(+0.04%)
Apr 17, 2023 23.85 23.86 23.81 23.81 793,405 -0.05(-0.21%)
Apr 14, 2023 23.87 23.90 23.85 23.86 360,836 -0.04(-0.17%)
Apr 13, 2023 23.97 24.00 23.90 23.90 768,420 -0.05(-0.21%)
Apr 12, 2023 23.96 23.99 23.91 23.95 421,815 +0.00(+0.00%)
Apr 11, 2023 23.98 23.98 23.92 23.95 467,137 +0.01(+0.04%)
Apr 10, 2023 23.94 23.97 23.94 23.94 617,416 -0.10(-0.41%)
Apr 06, 2023 24.07 24.09 24.04 24.04 289,587 +0.00(+0.02%)
Apr 05, 2023 24.07 24.10 24.03 24.03 641,268 +0.01(+0.06%)
Apr 04, 2023 23.82 24.03 23.82 24.02 465,942 +0.05(+0.21%)
Apr 03, 2023 23.97 24.02 23.94 23.97 468,120 +0.05(+0.19%)
Mar 31, 2023 23.86 23.93 23.84 23.92 455,161 +0.09(+0.37%)
Mar 30, 2023 23.83 23.84 23.81 23.83 237,386 +0.02(+0.08%)
Mar 29, 2023 23.79 23.83 23.78 23.81 728,067 +0.02(+0.08%)
Mar 28, 2023 23.74 23.81 23.74 23.79 513,371 +0.03(+0.12%)
Mar 27, 2023 23.79 23.80 23.75 23.76 482,480 -0.10(-0.41%)
Mar 24, 2023 23.95 23.96 23.86 23.86 593,895 -0.04(-0.17%)
Mar 23, 2023 23.86 23.92 23.84 23.90 1,051,400 +0.06(+0.25%)
Mar 22, 2023 23.65 23.86 23.62 23.84 692,629 +0.25(+1.05%)
Mar 21, 2023 23.62 23.68 23.59 23.59 488,256 -0.07(-0.29%)
Mar 20, 2023 23.68 23.68 23.61 23.66 395,790 +0.01(+0.04%)
Mar 17, 2023 23.62 23.72 23.62 23.65 577,679 +0.08(+0.34%)
Mar 16, 2023 23.80 23.82 23.57 23.57 772,456 -0.18(-0.75%)
Mar 15, 2023 23.70 23.80 23.67 23.75 915,182 +0.18(+0.76%)
Mar 14, 2023 23.62 23.63 23.55 23.57 660,546 -0.04(-0.17%)
Mar 13, 2023 23.55 23.69 23.55 23.61 533,238 +0.19(+0.80%)
Mar 10, 2023 23.36 23.43 23.35 23.42 1,097,054 +0.17(+0.72%)
Mar 09, 2023 23.25 23.29 23.24 23.26 911,183 +0.07(+0.30%)
Mar 08, 2023 23.29 23.29 23.18 23.19 508,321 -0.08(-0.34%)
Mar 07, 2023 23.40 23.41 23.26 23.27 690,455 -0.15(-0.63%)
Mar 06, 2023 23.45 23.47 23.41 23.41 273,501 -0.06(-0.25%)
Mar 03, 2023 23.36 23.47 23.35 23.47 594,577 +0.14(+0.59%)
Mar 02, 2023 23.31 23.35 23.30 23.34 445,067 +0.03(+0.13%)
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.