Skip to main content

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

23.38 +0.04 (+0.18%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.73 19.74 19.72 19.72 273,060 -0.02(-0.08%)
Sep 29, 2016 19.70 19.75 19.70 19.74 284,475 +0.02(+0.08%)
Sep 28, 2016 19.72 19.75 19.71 19.72 68,457 +0.04(+0.20%)
Sep 27, 2016 19.68 19.70 19.66 19.68 154,800 +0.00(+0.00%)
Sep 26, 2016 19.71 19.71 19.68 19.68 64,197 -0.01(-0.04%)
Sep 23, 2016 19.66 19.69 19.65 19.69 166,004 +0.05(+0.27%)
Sep 22, 2016 19.59 19.66 19.59 19.64 123,497 +0.06(+0.32%)
Sep 21, 2016 19.52 19.58 19.52 19.57 155,148 +0.03(+0.16%)
Sep 20, 2016 19.54 19.57 19.52 19.54 75,577 -0.01(-0.07%)
Sep 19, 2016 19.55 19.57 19.54 19.56 55,078 +0.01(+0.04%)
Sep 16, 2016 19.54 19.56 19.54 19.55 65,127 +0.01(+0.07%)
Sep 15, 2016 19.51 19.55 19.50 19.54 51,718 +0.04(+0.20%)
Sep 14, 2016 19.50 19.52 19.49 19.50 49,534 +0.00(+0.00%)
Sep 13, 2016 19.53 19.54 19.46 19.50 77,017 -0.03(-0.16%)
Sep 12, 2016 19.49 19.55 19.49 19.53 50,410 +0.02(+0.10%)
Sep 09, 2016 19.54 19.55 19.50 19.51 58,012 -0.08(-0.41%)
Sep 08, 2016 19.61 19.64 19.59 19.59 48,397 -0.04(-0.20%)
Sep 07, 2016 19.64 19.64 19.62 19.63 79,807 +0.01(+0.04%)
Sep 06, 2016 19.54 19.62 19.51 19.62 33,561 +0.10(+0.52%)
Sep 02, 2016 19.55 19.52 19.52 19.52 56,201 -0.01(-0.04%)
Sep 01, 2016 19.50 19.56 19.49 19.53 100,104 -0.00(-0.01%)
Aug 31, 2016 19.56 19.56 19.52 19.53 66,343 -0.02(-0.11%)
Aug 30, 2016 19.55 19.56 19.54 19.55 65,160 -0.01(-0.04%)
Aug 29, 2016 19.54 19.56 19.53 19.56 91,969 +0.03(+0.16%)
Aug 26, 2016 19.61 19.65 19.51 19.53 173,432 -0.07(-0.35%)
Aug 25, 2016 19.61 19.61 19.59 19.60 99,460 +0.00(+0.00%)
Aug 24, 2016 19.64 19.64 19.59 19.60 80,219 -0.02(-0.10%)
Aug 23, 2016 19.62 19.63 19.61 19.62 132,689 +0.02(+0.10%)
Aug 22, 2016 19.62 19.62 19.59 19.60 71,143 +0.00(+0.00%)
Aug 19, 2016 19.59 19.60 19.56 19.60 94,124 -0.02(-0.08%)
Aug 18, 2016 19.59 19.63 19.59 19.61 96,955 +0.05(+0.28%)
Aug 17, 2016 19.53 19.58 19.53 19.56 74,887 +0.03(+0.16%)
Aug 16, 2016 19.50 19.54 19.49 19.53 94,785 -0.02(-0.13%)
Aug 15, 2016 19.56 19.60 19.55 19.55 75,337 -0.04(-0.23%)
Aug 12, 2016 19.61 19.61 19.57 19.60 80,094 +0.07(+0.36%)
Aug 11, 2016 19.57 19.59 19.53 19.53 156,573 -0.06(-0.31%)
Aug 10, 2016 19.59 19.60 19.57 19.59 94,308 +0.01(+0.04%)
Aug 09, 2016 19.56 19.58 19.55 19.58 53,554 +0.03(+0.16%)
Aug 08, 2016 19.55 19.60 19.55 19.55 131,259 +0.00(+0.00%)
Aug 05, 2016 19.60 19.60 19.54 19.55 94,961 -0.08(-0.39%)
Aug 04, 2016 19.61 19.65 19.59 19.63 75,069 +0.08(+0.39%)
Aug 03, 2016 19.52 19.58 19.50 19.55 148,672 +0.02(+0.12%)
Aug 02, 2016 19.54 19.54 19.51 19.53 133,957 -0.03(-0.16%)
Aug 01, 2016 19.72 19.72 19.55 19.56 193,822 -0.10(-0.52%)
Jul 29, 2016 19.63 19.67 19.62 19.66 85,250 +0.07(+0.35%)
Jul 28, 2016 19.57 19.61 19.57 19.59 105,066 +0.04(+0.20%)
Jul 27, 2016 19.53 19.57 19.51 19.56 156,903 +0.02(+0.12%)
Jul 26, 2016 19.52 19.54 19.50 19.53 123,329 +0.00(+0.00%)
Jul 25, 2016 19.54 19.56 19.50 19.53 75,985 -0.02(-0.08%)
Jul 22, 2016 19.56 19.58 19.54 19.55 117,559 -0.04(-0.20%)
Jul 21, 2016 19.56 19.59 19.54 19.59 65,984 +0.02(+0.08%)
Jul 20, 2016 19.54 19.58 19.54 19.57 120,450 -0.03(-0.16%)
Jul 19, 2016 19.62 19.62 19.59 19.60 101,135 +0.01(+0.04%)
Jul 18, 2016 19.61 19.62 19.58 19.59 65,511 +0.01(+0.04%)
Jul 15, 2016 19.60 19.62 19.58 19.59 104,038 -0.05(-0.24%)
Jul 14, 2016 19.68 19.68 19.62 19.63 59,208 -0.02(-0.08%)
Jul 13, 2016 19.70 19.70 19.64 19.65 141,145 -0.01(-0.04%)
Jul 12, 2016 19.66 19.68 19.63 19.66 131,593 -0.02(-0.12%)
Jul 11, 2016 19.71 19.73 19.66 19.68 95,615 -0.05(-0.23%)
Jul 08, 2016 19.70 19.75 19.70 19.72 68,707 +0.01(+0.04%)
Jul 07, 2016 19.74 19.75 19.71 19.72 115,501 -0.04(-0.19%)
Jul 06, 2016 19.72 19.76 19.70 19.75 131,136 +0.02(+0.08%)
Jul 05, 2016 19.71 19.74 19.68 19.74 52,481 +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.