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 (%)
Aug 29, 2014 19.16 19.17 19.17 19.17 4,752 +0.02(+0.08%)
Aug 28, 2014 19.18 19.18 19.15 19.15 57,509 -0.02(-0.12%)
Aug 27, 2014 19.17 19.18 19.15 19.17 26,415 +0.04(+0.20%)
Aug 26, 2014 19.15 19.16 19.13 19.14 50,241 +0.00(+0.00%)
Aug 25, 2014 19.12 19.14 19.12 19.14 14,930 -0.02(-0.08%)
Aug 22, 2014 19.18 19.17 19.17 19.15 77,441 -0.02(-0.08%)
Aug 21, 2014 19.17 19.19 19.16 19.17 17,298 -0.01(-0.04%)
Aug 20, 2014 19.23 19.23 19.17 19.17 18,817 -0.05(-0.24%)
Aug 19, 2014 19.24 19.24 19.20 19.22 41,865 +0.00(+0.00%)
Aug 18, 2014 19.25 19.28 19.22 19.22 19,689 -0.06(-0.31%)
Aug 15, 2014 19.29 19.29 19.27 19.28 36,437 +0.01(+0.04%)
Aug 14, 2014 19.28 19.29 19.20 19.27 13,062 -0.01(-0.03%)
Aug 13, 2014 19.26 19.28 19.26 19.28 23,507 +0.06(+0.30%)
Aug 12, 2014 19.23 19.24 19.21 19.22 13,049 -0.02(-0.12%)
Aug 11, 2014 19.23 19.25 19.23 19.24 43,560 -0.01(-0.04%)
Aug 08, 2014 19.23 19.27 19.23 19.25 59,813 -0.01(-0.04%)
Aug 07, 2014 19.19 19.27 19.19 19.26 32,687 +0.05(+0.24%)
Aug 06, 2014 19.21 19.23 19.20 19.21 47,262 +0.00(+0.00%)
Aug 05, 2014 19.18 19.21 19.16 19.21 50,599 -0.01(-0.04%)
Aug 04, 2014 19.23 19.23 19.19 19.22 33,434 +0.01(+0.04%)
Aug 01, 2014 19.20 19.22 19.18 19.21 113,887 +0.05(+0.28%)
Jul 31, 2014 19.12 19.18 19.12 19.16 34,518 +0.01(+0.04%)
Jul 30, 2014 19.19 19.19 19.15 19.15 23,649 -0.08(-0.43%)
Jul 29, 2014 19.20 19.20 19.20 19.23 20,197 +0.02(+0.12%)
Jul 28, 2014 19.22 19.22 19.19 19.21 21,482 -0.01(-0.04%)
Jul 25, 2014 19.19 19.23 19.19 19.22 11,048 +0.05(+0.24%)
Jul 24, 2014 19.17 19.19 19.17 19.17 42,423 -0.03(-0.16%)
Jul 23, 2014 19.20 19.23 19.20 19.20 32,879 -0.01(-0.03%)
Jul 22, 2014 19.22 19.23 19.20 19.21 33,436 -0.02(-0.09%)
Jul 21, 2014 19.21 19.25 19.20 19.23 98,653 +0.01(+0.06%)
Jul 18, 2014 19.23 19.24 19.20 19.22 81,950 -0.02(-0.10%)
Jul 17, 2014 19.18 19.25 19.18 19.23 33,088 +0.05(+0.24%)
Jul 16, 2014 19.17 19.19 19.17 19.19 57,232 +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 20,643 -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 42,887 +0.02(+0.08%)
Jul 08, 2014 19.21 19.21 19.19 19.19 39,605 +0.02(+0.08%)
Jul 07, 2014 19.20 19.20 19.17 19.17 17,938 -0.01(-0.04%)
Jul 03, 2014 19.14 19.18 19.18 19.18 28,458 +0.01(+0.04%)
Jul 02, 2014 19.19 19.20 19.16 19.17 56,988 -0.04(-0.20%)
Jul 01, 2014 19.21 19.21 19.21 19.21 17,568 -0.06(-0.29%)
Jun 30, 2014 19.27 19.27 19.25 19.27 17,285 +0.00(+0.00%)
Jun 27, 2014 19.25 19.27 19.24 19.27 21,477 +0.01(+0.04%)
Jun 26, 2014 19.25 19.27 19.25 19.26 18,084 +0.03(+0.16%)
Jun 25, 2014 19.23 19.24 19.21 19.23 28,523 +0.04(+0.20%)
Jun 24, 2014 19.19 19.23 19.17 19.19 112,305 +0.02(+0.08%)
Jun 23, 2014 19.19 19.19 19.17 19.18 27,006 +0.01(+0.05%)
Jun 20, 2014 19.15 19.19 19.13 19.17 29,485 +0.02(+0.11%)
Jun 19, 2014 19.15 19.17 19.15 19.15 22,100 +0.01(+0.04%)
Jun 18, 2014 19.10 19.14 19.08 19.14 39,621 +0.08(+0.40%)
Jun 17, 2014 19.07 19.08 19.05 19.07 36,972 -0.02(-0.08%)
Jun 16, 2014 19.07 19.08 19.05 19.08 40,349 +0.02(+0.12%)
Jun 13, 2014 19.07 19.08 19.03 19.06 47,846 -0.06(-0.32%)
Jun 12, 2014 19.09 19.13 19.07 19.12 110,430 +0.05(+0.24%)
Jun 11, 2014 19.06 19.09 19.05 19.07 38,969 +0.03(+0.16%)
Jun 10, 2014 19.07 19.07 19.04 19.04 64,544 -0.05(-0.24%)
Jun 06, 2014 19.09 19.09 19.07 19.09 20,003 +0.01(+0.04%)
Jun 05, 2014 19.10 19.10 19.08 19.08 733,111 +0.04(+0.20%)
Jun 04, 2014 19.06 19.06 19.04 19.04 50,591 -0.02(-0.12%)
Jun 03, 2014 19.10 19.10 19.06 19.07 51,854 -0.07(-0.35%)
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.