Skip to main content

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

23.64 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.85 18.85 18.85 18.85 13,382 +0.03(+0.16%)
Jan 30, 2014 18.79 18.83 18.79 18.82 11,756 +0.00(+0.00%)
Jan 29, 2014 18.80 18.85 18.80 18.82 45,051 +0.02(+0.12%)
Jan 28, 2014 18.78 18.79 18.78 18.79 17,888 +0.05(+0.24%)
Jan 27, 2014 18.76 18.78 18.75 18.75 12,616 -0.02(-0.12%)
Jan 24, 2014 18.78 18.79 18.76 18.77 47,504 +0.02(+0.08%)
Jan 23, 2014 18.73 18.76 18.73 18.76 29,903 +0.07(+0.40%)
Jan 22, 2014 18.68 18.71 18.68 18.68 43,380 -0.04(-0.20%)
Jan 21, 2014 18.71 18.75 18.71 18.72 23,337 -0.02(-0.12%)
Jan 17, 2014 18.71 18.74 18.74 18.74 52,137 +0.00(+0.00%)
Jan 16, 2014 18.73 18.75 18.73 18.74 33,554 +0.01(+0.04%)
Jan 15, 2014 18.73 18.75 18.70 18.73 65,794 -0.01(-0.04%)
Jan 14, 2014 18.82 18.82 18.74 18.74 52,784 -0.04(-0.20%)
Jan 13, 2014 18.79 18.79 18.77 18.78 54,778 +0.01(+0.04%)
Jan 10, 2014 18.76 18.78 18.74 18.77 40,837 +0.05(+0.24%)
Jan 09, 2014 18.68 18.73 18.66 18.73 78,264 +0.05(+0.28%)
Jan 08, 2014 18.69 18.70 18.66 18.67 26,376 -0.04(-0.20%)
Jan 07, 2014 18.70 18.72 18.70 18.71 25,020 +0.01(+0.08%)
Jan 06, 2014 18.68 18.71 18.68 18.70 48,626 +0.02(+0.08%)
Jan 03, 2014 18.66 18.69 18.66 18.68 18,050 +0.02(+0.12%)
Jan 02, 2014 18.63 18.71 18.63 18.66 68,411 +0.01(+0.04%)
Dec 31, 2013 18.65 18.65 18.65 18.65 101,074 +0.02(+0.12%)
Dec 30, 2013 18.64 18.66 18.63 18.63 988,920 +0.01(+0.04%)
Dec 27, 2013 18.62 18.62 18.62 18.62 74,892 +0.00(+0.00%)
Dec 26, 2013 18.60 18.63 18.60 18.62 299,069 +0.00(+0.00%)
Dec 24, 2013 18.61 18.64 18.61 18.62 219,919 -0.04(-0.24%)
Dec 23, 2013 18.64 18.68 18.63 18.67 67,699 +0.01(+0.04%)
Dec 20, 2013 18.64 18.67 18.64 18.66 182,063 -0.01(-0.08%)
Dec 19, 2013 18.69 18.70 18.65 18.67 126,891 -0.06(-0.32%)
Dec 18, 2013 18.76 18.77 18.73 18.73 46,069 -0.05(-0.28%)
Dec 17, 2013 18.76 18.79 18.76 18.79 169,726 +0.04(+0.20%)
Dec 16, 2013 18.74 18.75 18.73 18.75 162,254 +0.02(+0.08%)
Dec 13, 2013 18.73 18.75 18.71 18.73 137,700 +0.02(+0.12%)
Dec 12, 2013 18.72 18.73 18.70 18.71 99,547 -0.04(-0.24%)
Dec 11, 2013 18.74 18.77 18.74 18.76 81,918 -0.01(-0.04%)
Dec 10, 2013 18.76 18.78 18.75 18.76 59,268 +0.02(+0.12%)
Dec 09, 2013 18.73 18.75 18.73 18.74 29,747 +0.00(+0.00%)
Dec 06, 2013 18.75 18.76 18.72 18.74 119,562 -0.05(-0.28%)
Dec 05, 2013 18.77 18.79 18.76 18.79 85,412 -0.01(-0.07%)
Dec 04, 2013 18.83 18.83 18.79 18.81 165,799 -0.07(-0.36%)
Dec 03, 2013 18.87 18.88 18.86 18.88 111,984 +0.02(+0.08%)
Dec 02, 2013 18.86 18.91 18.85 18.86 83,751 -0.03(-0.16%)
Nov 29, 2013 18.91 18.91 18.89 18.89 21,983 -0.02(-0.12%)
Nov 27, 2013 18.91 18.92 18.89 18.91 48,386 -0.04(-0.20%)
Nov 26, 2013 18.94 18.96 18.94 18.95 56,054 +0.02(+0.08%)
Nov 25, 2013 18.94 18.94 18.94 18.94 24,906 -0.03(-0.16%)
Nov 22, 2013 18.94 18.97 18.94 18.97 138,972 +0.04(+0.20%)
Nov 21, 2013 18.88 18.94 18.88 18.93 25,375 +0.02(+0.12%)
Nov 20, 2013 18.92 18.92 18.90 18.91 25,182 -0.04(-0.24%)
Nov 19, 2013 18.97 18.97 18.95 18.95 31,551 -0.05(-0.28%)
Nov 18, 2013 19.00 19.01 19.00 19.00 54,413 +0.03(+0.16%)
Nov 15, 2013 18.97 19.00 18.96 18.97 10,274 -0.01(-0.04%)
Nov 14, 2013 18.92 18.98 18.92 18.98 56,169 +0.12(+0.64%)
Nov 12, 2013 18.88 18.88 18.86 18.86 55,100 -0.02(-0.08%)
Nov 11, 2013 18.88 18.89 18.86 18.88 20,698 +0.00(+0.00%)
Nov 08, 2013 18.88 18.89 18.88 18.88 34,719 -0.09(-0.47%)
Nov 07, 2013 18.99 18.99 18.97 18.97 16,974 +0.01(+0.08%)
Nov 06, 2013 18.95 18.95 18.95 18.95 34,714 +0.09(+0.48%)
Nov 05, 2013 18.91 18.91 18.85 18.86 28,933 -0.02(-0.08%)
Nov 04, 2013 18.86 18.88 18.86 18.88 58,586 +0.02(+0.08%)
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.