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 (%)
Jul 31, 2014 19.12 19.18 19.12 19.16 34,520 +0.01(+0.04%)
Jul 30, 2014 19.19 19.19 19.15 19.15 23,651 -0.08(-0.43%)
Jul 29, 2014 19.20 19.20 19.20 19.23 20,198 +0.02(+0.12%)
Jul 28, 2014 19.22 19.22 19.18 19.21 21,484 -0.01(-0.04%)
Jul 25, 2014 19.19 19.23 19.19 19.22 11,049 +0.05(+0.24%)
Jul 24, 2014 19.17 19.19 19.17 19.17 42,425 -0.03(-0.16%)
Jul 23, 2014 19.20 19.23 19.20 19.20 32,881 -0.01(-0.03%)
Jul 22, 2014 19.22 19.23 19.20 19.21 33,438 -0.02(-0.09%)
Jul 21, 2014 19.21 19.25 19.20 19.23 98,658 +0.01(+0.06%)
Jul 18, 2014 19.23 19.24 19.20 19.21 81,954 -0.02(-0.10%)
Jul 17, 2014 19.18 19.25 19.18 19.23 33,090 +0.05(+0.24%)
Jul 16, 2014 19.17 19.19 19.17 19.19 57,235 +0.01(+0.04%)
Jul 15, 2014 19.21 19.21 19.18 19.18 14,167 -0.05(-0.28%)
Jul 14, 2014 19.24 19.24 19.21 19.23 20,644 -0.02(-0.12%)
Jul 11, 2014 19.27 19.27 19.26 19.26 11,779 +0.02(+0.12%)
Jul 10, 2014 19.26 19.26 19.23 19.23 5,845 +0.03(+0.16%)
Jul 09, 2014 19.18 19.24 19.16 19.20 42,890 +0.01(+0.08%)
Jul 08, 2014 19.21 19.21 19.19 19.19 39,607 +0.02(+0.08%)
Jul 07, 2014 19.20 19.20 19.17 19.17 17,939 -0.01(-0.04%)
Jul 03, 2014 19.14 19.18 19.18 19.18 28,460 +0.01(+0.04%)
Jul 02, 2014 19.19 19.20 19.16 19.17 56,991 -0.04(-0.20%)
Jul 01, 2014 19.21 19.21 19.21 19.21 17,569 -0.06(-0.29%)
Jun 30, 2014 19.27 19.27 19.25 19.27 17,286 +0.00(+0.00%)
Jun 27, 2014 19.25 19.27 19.24 19.27 21,479 +0.01(+0.04%)
Jun 26, 2014 19.25 19.27 19.25 19.26 18,085 +0.03(+0.16%)
Jun 25, 2014 19.23 19.24 19.21 19.23 28,524 +0.04(+0.20%)
Jun 24, 2014 19.18 19.23 19.17 19.19 112,311 +0.02(+0.08%)
Jun 23, 2014 19.19 19.19 19.17 19.18 27,007 +0.01(+0.05%)
Jun 20, 2014 19.15 19.18 19.13 19.17 29,486 +0.02(+0.11%)
Jun 19, 2014 19.15 19.17 19.15 19.15 22,101 +0.01(+0.04%)
Jun 18, 2014 19.09 19.14 19.07 19.14 39,623 +0.08(+0.40%)
Jun 17, 2014 19.07 19.08 19.05 19.06 36,974 -0.02(-0.08%)
Jun 16, 2014 19.07 19.08 19.05 19.08 40,351 +0.02(+0.12%)
Jun 13, 2014 19.06 19.08 19.03 19.06 47,848 -0.06(-0.32%)
Jun 12, 2014 19.09 19.12 19.06 19.12 110,436 +0.05(+0.24%)
Jun 11, 2014 19.06 19.09 19.05 19.07 38,971 +0.03(+0.16%)
Jun 10, 2014 19.06 19.06 19.04 19.04 64,547 -0.05(-0.24%)
Jun 06, 2014 19.09 19.09 19.07 19.09 20,004 +0.01(+0.04%)
Jun 05, 2014 19.09 19.10 19.08 19.08 733,151 +0.04(+0.20%)
Jun 04, 2014 19.06 19.06 19.03 19.04 50,594 -0.02(-0.12%)
Jun 03, 2014 19.09 19.10 19.06 19.06 51,857 -0.07(-0.35%)
Jun 02, 2014 19.16 19.17 19.11 19.13 62,129 -0.07(-0.34%)
May 30, 2014 19.20 19.21 19.18 19.20 70,325 -0.02(-0.12%)
May 29, 2014 19.23 19.24 19.20 19.22 22,009 +0.02(+0.08%)
May 28, 2014 19.21 19.21 19.20 19.20 7,875 +0.05(+0.27%)
May 27, 2014 19.14 19.17 19.14 19.15 39,650 +0.01(+0.04%)
May 23, 2014 19.15 19.14 19.14 19.14 11,734 +0.03(+0.14%)
May 22, 2014 19.11 19.12 19.10 19.12 31,557 -0.01(-0.06%)
May 21, 2014 19.11 19.13 19.10 19.13 23,772 +0.00(+0.00%)
May 20, 2014 19.11 19.13 19.09 19.13 18,029 +0.04(+0.20%)
May 19, 2014 19.09 19.09 19.09 19.09 14,588 -0.00(-0.01%)
May 16, 2014 19.11 19.11 19.09 19.09 13,845 -0.03(-0.16%)
May 15, 2014 19.11 19.13 19.10 19.12 44,704 +0.07(+0.35%)
May 14, 2014 19.08 19.08 19.05 19.05 18,905 +0.07(+0.36%)
May 13, 2014 18.97 18.99 18.97 18.99 13,881 +0.05(+0.24%)
May 12, 2014 18.96 18.96 18.94 18.94 34,905 -0.04(-0.20%)
May 09, 2014 18.98 18.98 18.98 18.98 3,327 -0.02(-0.08%)
May 08, 2014 18.99 19.00 18.98 19.00 16,268 +0.05(+0.28%)
May 07, 2014 18.93 18.96 18.93 18.94 26,922 +0.01(+0.04%)
May 06, 2014 18.93 18.93 18.91 18.93 361,615 +0.01(+0.04%)
May 05, 2014 18.94 18.94 18.93 18.93 15,784 -0.02(-0.12%)
May 02, 2014 18.95 18.96 18.95 18.95 32,873 +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.