Skip to main content

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

24.00 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.54 22.60 22.52 22.59 481,884 +0.08(+0.37%)
Mar 30, 2023 22.51 22.52 22.49 22.51 251,324 +0.02(+0.08%)
Mar 29, 2023 22.47 22.50 22.46 22.49 770,813 +0.02(+0.08%)
Mar 28, 2023 22.43 22.49 22.43 22.47 543,512 +0.03(+0.12%)
Mar 27, 2023 22.47 22.48 22.43 22.44 510,807 -0.09(-0.41%)
Mar 24, 2023 22.62 22.64 22.53 22.54 628,763 -0.04(-0.17%)
Mar 23, 2023 22.54 22.59 22.52 22.57 1,113,129 +0.06(+0.25%)
Mar 22, 2023 22.34 22.54 22.31 22.52 733,294 +0.23(+1.05%)
Mar 21, 2023 22.31 22.36 22.28 22.28 516,922 -0.07(-0.29%)
Mar 20, 2023 22.37 22.37 22.30 22.35 419,028 +0.01(+0.04%)
Mar 17, 2023 22.31 22.41 22.31 22.34 611,595 +0.07(+0.34%)
Mar 16, 2023 22.48 22.50 22.26 22.27 817,809 -0.17(-0.75%)
Mar 15, 2023 22.39 22.48 22.35 22.43 968,914 +0.17(+0.76%)
Mar 14, 2023 22.31 22.32 22.24 22.27 699,327 -0.04(-0.17%)
Mar 13, 2023 22.25 22.38 22.25 22.30 564,545 +0.18(+0.80%)
Mar 10, 2023 22.06 22.14 22.06 22.13 1,161,464 +0.16(+0.72%)
Mar 09, 2023 21.96 22.00 21.95 21.97 964,680 +0.07(+0.30%)
Mar 08, 2023 22.00 22.00 21.90 21.90 538,165 -0.07(-0.34%)
Mar 07, 2023 22.10 22.11 21.97 21.98 730,993 -0.14(-0.63%)
Mar 06, 2023 22.15 22.17 22.12 22.12 289,559 -0.06(-0.25%)
Mar 03, 2023 22.06 22.17 22.06 22.17 629,485 +0.13(+0.59%)
Mar 02, 2023 22.01 22.05 22.00 22.04 471,197 +0.03(+0.13%)
Mar 01, 2023 22.02 22.02 21.97 22.01 389,740 -0.03(-0.13%)
Feb 28, 2023 21.98 22.07 21.98 22.04 553,621 +0.06(+0.26%)
Feb 27, 2023 21.98 22.00 21.97 21.99 373,828 +0.02(+0.09%)
Feb 24, 2023 21.98 21.98 21.94 21.97 261,673 -0.08(-0.38%)
Feb 23, 2023 22.05 22.07 22.01 22.05 531,226 +0.03(+0.13%)
Feb 22, 2023 22.11 22.11 22.01 22.02 559,936 -0.02(-0.08%)
Feb 21, 2023 22.02 22.07 22.01 22.04 700,515 -0.05(-0.21%)
Feb 17, 2023 22.05 22.09 22.04 22.09 409,491 +0.02(+0.08%)
Feb 16, 2023 22.12 22.13 22.07 22.07 658,443 -0.02(-0.08%)
Feb 15, 2023 22.07 22.12 22.07 22.09 378,855 +0.01(+0.04%)
Feb 14, 2023 22.10 22.12 22.04 22.08 330,038 -0.04(-0.17%)
Feb 13, 2023 22.12 22.14 22.10 22.12 452,168 -0.01(-0.04%)
Feb 10, 2023 22.16 22.16 22.12 22.13 298,751 -0.02(-0.08%)
Feb 09, 2023 22.21 22.22 22.14 22.14 523,767 -0.07(-0.34%)
Feb 08, 2023 22.19 22.22 22.16 22.22 732,675 +0.07(+0.34%)
Feb 07, 2023 22.10 22.21 22.10 22.14 672,288 +0.07(+0.30%)
Feb 06, 2023 22.12 22.13 22.07 22.08 598,005 -0.08(-0.38%)
Feb 03, 2023 22.24 22.24 22.15 22.16 588,149 -0.13(-0.59%)
Feb 02, 2023 22.33 22.35 22.28 22.29 467,022 -0.02(-0.08%)
Feb 01, 2023 22.27 22.32 22.14 22.31 464,707 +0.11(+0.50%)
Jan 31, 2023 22.20 22.22 22.16 22.20 594,760 +0.02(+0.11%)
Jan 30, 2023 22.20 22.22 22.17 22.18 540,974 -0.06(-0.27%)
Jan 27, 2023 22.26 22.26 22.22 22.24 533,655 -0.04(-0.17%)
Jan 26, 2023 22.28 22.29 22.25 22.28 722,352 +0.02(+0.08%)
Jan 25, 2023 22.25 22.28 22.23 22.26 608,099 +0.01(+0.04%)
Jan 24, 2023 22.22 22.25 22.18 22.25 898,505 +0.06(+0.25%)
Jan 23, 2023 22.20 22.21 22.19 22.19 499,202 -0.02(-0.08%)
Jan 20, 2023 22.25 22.25 22.20 22.21 457,511 -0.05(-0.21%)
Jan 19, 2023 22.18 22.27 22.17 22.26 693,517 +0.07(+0.29%)
Jan 18, 2023 22.21 22.22 22.18 22.19 497,608 +0.08(+0.38%)
Jan 17, 2023 22.14 22.15 22.11 22.11 442,713 -0.03(-0.13%)
Jan 13, 2023 22.21 22.21 22.13 22.14 2,571,532 -0.07(-0.30%)
Jan 12, 2023 22.16 22.21 22.14 22.20 530,160 +0.10(+0.44%)
Jan 11, 2023 22.08 22.11 22.06 22.10 218,385 +0.04(+0.19%)
Jan 10, 2023 22.06 22.08 22.05 22.06 333,374 -0.04(-0.17%)
Jan 09, 2023 22.11 22.13 22.08 22.10 512,612 +0.03(+0.13%)
Jan 06, 2023 22.00 22.08 21.98 22.07 523,868 +0.12(+0.55%)
Jan 05, 2023 21.89 21.97 21.88 21.95 343,245 -0.03(-0.13%)
Jan 04, 2023 21.99 22.02 21.96 21.98 557,250 -0.02(-0.09%)
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.