Skip to main content

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

24.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.20 22.22 22.16 22.20 594,783 +0.02(+0.11%)
Jan 30, 2023 22.20 22.22 22.17 22.18 540,995 -0.06(-0.27%)
Jan 27, 2023 22.26 22.26 22.22 22.24 533,675 -0.04(-0.17%)
Jan 26, 2023 22.28 22.29 22.25 22.27 722,380 +0.02(+0.08%)
Jan 25, 2023 22.25 22.27 22.23 22.26 608,122 +0.01(+0.04%)
Jan 24, 2023 22.22 22.25 22.18 22.25 898,539 +0.06(+0.25%)
Jan 23, 2023 22.20 22.21 22.19 22.19 499,221 -0.02(-0.08%)
Jan 20, 2023 22.25 22.25 22.20 22.21 457,529 -0.05(-0.21%)
Jan 19, 2023 22.18 22.27 22.17 22.26 693,544 +0.07(+0.29%)
Jan 18, 2023 22.21 22.22 22.18 22.19 497,627 +0.08(+0.38%)
Jan 17, 2023 22.13 22.15 22.11 22.11 442,730 -0.03(-0.13%)
Jan 13, 2023 22.21 22.21 22.12 22.13 2,571,630 -0.07(-0.29%)
Jan 12, 2023 22.16 22.21 22.13 22.20 530,180 +0.10(+0.44%)
Jan 11, 2023 22.08 22.11 22.06 22.10 218,393 +0.04(+0.19%)
Jan 10, 2023 22.06 22.08 22.05 22.06 333,387 -0.04(-0.17%)
Jan 09, 2023 22.11 22.12 22.08 22.10 512,631 +0.03(+0.13%)
Jan 06, 2023 22.00 22.08 21.98 22.07 523,888 +0.12(+0.55%)
Jan 05, 2023 21.89 21.96 21.88 21.95 343,258 -0.03(-0.13%)
Jan 04, 2023 21.98 22.02 21.96 21.98 557,271 -0.02(-0.09%)
Jan 03, 2023 22.02 22.04 21.97 21.99 662,733 +0.01(+0.04%)
Dec 30, 2022 21.98 22.02 21.95 21.98 944,533 -0.02(-0.08%)
Dec 29, 2022 21.99 22.02 21.99 22.00 1,231,874 +0.03(+0.13%)
Dec 28, 2022 21.99 22.02 21.97 21.98 1,575,481 -0.01(-0.04%)
Dec 27, 2022 22.05 22.05 21.98 21.98 1,044,271 -0.06(-0.25%)
Dec 23, 2022 22.04 22.05 22.01 22.04 836,475 +0.00(+0.00%)
Dec 22, 2022 22.12 22.12 22.04 22.04 1,199,128 -0.07(-0.30%)
Dec 21, 2022 22.12 22.12 22.08 22.11 1,377,636 +0.07(+0.34%)
Dec 20, 2022 22.00 22.05 22.00 22.03 1,101,701 +0.01(+0.04%)
Dec 19, 2022 22.06 22.06 22.02 22.02 1,130,608 -0.04(-0.17%)
Dec 16, 2022 22.02 22.10 22.02 22.06 969,450 -0.03(-0.15%)
Dec 15, 2022 22.13 22.14 22.06 22.09 852,003 -0.02(-0.08%)
Dec 14, 2022 22.15 22.16 22.06 22.11 1,363,537 -0.02(-0.08%)
Dec 13, 2022 22.19 22.19 22.13 22.13 650,536 +0.06(+0.25%)
Dec 12, 2022 22.06 22.09 22.05 22.07 879,068 +0.01(+0.04%)
Dec 09, 2022 22.10 22.12 22.06 22.06 532,874 -0.07(-0.29%)
Dec 08, 2022 22.18 22.18 22.11 22.13 1,102,499 -0.03(-0.13%)
Dec 07, 2022 22.13 22.16 22.11 22.16 509,059 +0.05(+0.21%)
Dec 06, 2022 22.12 22.14 22.08 22.11 3,089,056 -0.02(-0.08%)
Dec 05, 2022 22.23 22.24 22.11 22.13 822,129 -0.17(-0.75%)
Dec 02, 2022 22.17 22.30 22.14 22.30 1,196,707 +0.07(+0.29%)
Dec 01, 2022 22.16 22.23 22.13 22.23 566,942 +0.14(+0.63%)
Nov 30, 2022 21.92 22.13 21.88 22.09 671,093 +0.20(+0.93%)
Nov 29, 2022 21.90 21.93 21.88 21.89 636,223 -0.04(-0.19%)
Nov 28, 2022 21.95 21.96 21.91 21.93 666,613 -0.01(-0.06%)
Nov 25, 2022 21.97 21.97 21.93 21.94 271,784 +0.00(+0.00%)
Nov 23, 2022 21.91 21.95 21.89 21.94 660,827 +0.03(+0.13%)
Nov 22, 2022 21.93 21.93 21.89 21.92 813,557 +0.04(+0.17%)
Nov 21, 2022 21.85 21.89 21.81 21.88 565,030 +0.06(+0.30%)
Nov 18, 2022 21.87 21.87 21.80 21.81 412,034 -0.06(-0.30%)
Nov 17, 2022 21.93 21.93 21.86 21.88 557,678 -0.11(-0.51%)
Nov 16, 2022 21.99 21.99 21.96 21.99 441,145 +0.02(+0.08%)
Nov 15, 2022 21.93 21.99 21.93 21.97 649,710 +0.07(+0.34%)
Nov 14, 2022 21.96 21.98 21.90 21.90 1,307,249 -0.11(-0.51%)
Nov 11, 2022 22.00 22.02 21.95 22.01 518,122 +0.00(+0.00%)
Nov 10, 2022 21.94 22.01 21.93 22.01 423,713 +0.18(+0.81%)
Nov 09, 2022 21.84 21.87 21.80 21.83 803,282 -0.02(-0.09%)
Nov 08, 2022 21.86 21.88 21.83 21.85 460,244 +0.03(+0.13%)
Nov 07, 2022 21.84 21.86 21.82 21.82 364,493 +0.01(+0.04%)
Nov 04, 2022 21.78 21.84 21.77 21.81 704,080 +0.09(+0.43%)
Nov 03, 2022 21.76 21.80 21.72 21.72 709,895 -0.18(-0.81%)
Nov 02, 2022 21.93 22.04 21.87 21.90 528,070 -0.01(-0.04%)
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.