Skip to main content

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

24.00 -0.03 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.92 22.95 22.84 22.85 502,029 -0.08(-0.35%)
Mar 30, 2022 22.91 22.96 22.91 22.93 748,096 +0.03(+0.12%)
Mar 29, 2022 22.90 22.94 22.87 22.91 865,136 -0.06(-0.27%)
Mar 28, 2022 23.04 23.06 22.97 22.97 669,176 -0.10(-0.42%)
Mar 25, 2022 23.08 23.11 23.04 23.07 1,378,876 -0.09(-0.38%)
Mar 24, 2022 23.20 23.22 23.14 23.15 631,377 -0.05(-0.23%)
Mar 23, 2022 23.12 23.21 23.11 23.21 1,860,941 +0.15(+0.65%)
Mar 22, 2022 23.10 23.12 23.05 23.06 739,258 -0.05(-0.23%)
Mar 21, 2022 23.16 23.21 23.08 23.11 608,659 -0.08(-0.32%)
Mar 18, 2022 23.20 23.27 23.17 23.19 810,838 -0.05(-0.21%)
Mar 17, 2022 23.09 23.25 23.09 23.23 930,656 +0.19(+0.80%)
Mar 16, 2022 23.13 23.15 22.94 23.05 1,258,254 -0.11(-0.46%)
Mar 15, 2022 23.23 23.23 23.15 23.15 927,261 -0.08(-0.34%)
Mar 14, 2022 23.29 23.29 23.21 23.23 1,578,997 -0.11(-0.49%)
Mar 11, 2022 23.30 23.36 23.28 23.35 1,530,052 +0.09(+0.38%)
Mar 10, 2022 23.19 23.28 23.14 23.26 3,570,776 +0.05(+0.23%)
Mar 09, 2022 23.20 23.23 23.14 23.21 683,948 -0.12(-0.53%)
Mar 08, 2022 23.34 23.35 23.25 23.33 939,380 +0.05(+0.23%)
Mar 07, 2022 23.23 23.29 23.20 23.28 1,178,275 +0.08(+0.34%)
Mar 04, 2022 23.19 23.29 23.18 23.20 1,469,697 +0.08(+0.34%)
Mar 03, 2022 23.16 23.20 23.11 23.12 1,035,241 -0.07(-0.30%)
Mar 02, 2022 23.23 23.25 23.17 23.19 1,248,655 -0.06(-0.27%)
Mar 01, 2022 23.20 23.31 23.20 23.25 1,054,521 +0.15(+0.64%)
Feb 28, 2022 23.02 23.13 23.02 23.10 1,039,215 +0.18(+0.77%)
Feb 25, 2022 22.93 22.94 22.89 22.93 4,896,454 -0.04(-0.17%)
Feb 24, 2022 23.10 23.13 22.95 22.97 290,733 +0.07(+0.33%)
Feb 23, 2022 22.81 22.90 22.80 22.89 414,760 +0.08(+0.35%)
Feb 22, 2022 22.80 22.83 22.79 22.81 188,548 +0.04(+0.15%)
Feb 18, 2022 22.78 0 +0.01(+0.04%)
Feb 17, 2022 22.73 22.79 22.68 22.77 651,600 +0.05(+0.23%)
Feb 16, 2022 22.70 22.75 22.70 22.72 477,129 +0.04(+0.16%)
Feb 15, 2022 22.67 22.72 22.67 22.68 112,387 -0.05(-0.23%)
Feb 14, 2022 22.66 22.76 22.66 22.73 212,269 +0.00(+0.00%)
Feb 11, 2022 22.67 22.73 22.63 22.73 383,187 +0.15(+0.66%)
Feb 10, 2022 22.65 22.69 22.58 22.58 524,562 -0.07(-0.31%)
Feb 09, 2022 22.65 22.71 22.65 22.66 562,213 +0.02(+0.08%)
Feb 08, 2022 22.66 22.67 22.64 22.64 233,539 -0.04(-0.19%)
Feb 07, 2022 22.68 22.70 22.65 22.68 329,263 -0.02(-0.08%)
Feb 04, 2022 22.72 22.72 22.67 22.70 225,376 -0.05(-0.23%)
Feb 03, 2022 22.79 22.74 22.75 240,835 -0.06(-0.25%)
Feb 02, 2022 22.83 22.83 22.80 22.81 160,417 +0.00(+0.02%)
Feb 01, 2022 22.85 22.85 22.79 22.80 132,997 -0.05(-0.23%)
Jan 31, 2022 22.83 22.87 22.82 22.86 326,858 +0.02(+0.08%)
Jan 28, 2022 22.80 22.85 22.80 22.84 140,643 +0.08(+0.35%)
Jan 27, 2022 22.79 22.80 22.76 22.76 192,090 -0.04(-0.15%)
Jan 26, 2022 22.88 22.92 22.77 22.80 281,932 -0.08(-0.36%)
Jan 25, 2022 22.86 22.91 22.86 22.88 296,596 +0.01(+0.06%)
Jan 24, 2022 22.82 22.89 22.82 22.87 244,954 +0.03(+0.14%)
Jan 21, 2022 22.81 22.85 22.80 22.83 333,762 +0.04(+0.16%)
Jan 20, 2022 22.82 22.85 22.79 22.80 182,418 +0.02(+0.08%)
Jan 19, 2022 22.80 22.81 22.78 22.78 167,493 -0.04(-0.15%)
Jan 18, 2022 22.84 22.89 22.80 22.81 314,631 -0.04(-0.15%)
Jan 14, 2022 22.85 0 -0.06(-0.27%)
Jan 13, 2022 22.88 22.94 22.88 22.91 133,137 +0.02(+0.08%)
Jan 12, 2022 22.95 22.95 22.89 22.89 107,589 -0.06(-0.27%)
Jan 11, 2022 22.86 22.96 22.86 22.95 378,138 +0.10(+0.42%)
Jan 10, 2022 22.83 22.87 22.82 22.86 232,611 -0.01(-0.04%)
Jan 07, 2022 22.88 22.89 22.84 22.87 236,756 -0.02(-0.08%)
Jan 06, 2022 22.89 22.89 22.83 22.88 209,057 -0.05(-0.23%)
Jan 05, 2022 23.04 23.04 22.94 22.94 272,208 -0.11(-0.46%)
Jan 04, 2022 23.05 23.07 23.01 23.04 217,855 -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.