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

23.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 19.00 19.00 18.99 19.00 55,117 +0.02(+0.08%)
Sep 26, 2013 18.98 18.99 18.97 18.98 116,843 -0.01(-0.06%)
Sep 25, 2013 18.97 19.00 18.98 18.99 26,551 +0.01(+0.06%)
Sep 24, 2013 18.99 19.00 18.97 18.98 110,495 +0.00(+0.00%)
Sep 23, 2013 18.95 19.00 18.95 18.98 67,067 -0.01(-0.04%)
Sep 20, 2013 18.92 19.00 18.92 18.99 47,960 +0.05(+0.24%)
Sep 19, 2013 19.01 19.01 18.94 18.94 5,580,811 -0.05(-0.24%)
Sep 18, 2013 18.77 19.01 18.77 18.99 61,236 +0.20(+1.04%)
Sep 17, 2013 18.79 18.81 18.78 18.79 167,773 +0.03(+0.16%)
Sep 16, 2013 18.70 18.78 18.76 18.76 92,284 +0.06(+0.32%)
Sep 13, 2013 18.69 18.71 18.69 18.70 145,681 +0.01(+0.04%)
Sep 12, 2013 18.72 18.72 18.69 18.69 42,864 +0.02(+0.08%)
Sep 11, 2013 18.66 18.69 18.66 18.68 67,044 +0.06(+0.32%)
Sep 10, 2013 18.61 18.63 18.61 18.62 23,708 -0.02(-0.08%)
Sep 09, 2013 18.65 18.65 18.63 18.63 21,012 +0.03(+0.16%)
Sep 06, 2013 18.61 18.64 18.60 18.60 32,789 +0.05(+0.28%)
Sep 05, 2013 18.59 18.59 18.55 18.55 153,711 -0.09(-0.49%)
Sep 04, 2013 18.67 18.67 18.63 18.64 52,529 -0.07(-0.36%)
Sep 03, 2013 18.73 18.74 18.69 18.71 72,077 -0.04(-0.20%)
Aug 30, 2013 18.78 18.83 18.75 18.75 49,693 -0.05(-0.24%)
Aug 29, 2013 18.78 18.81 18.78 18.79 140,299 -0.04(-0.20%)
Aug 28, 2013 18.84 18.84 18.81 18.83 44,949 -0.04(-0.20%)
Aug 27, 2013 18.85 18.88 18.85 18.87 64,502 +0.08(+0.40%)
Aug 26, 2013 18.76 18.81 18.76 18.79 47,103 +0.05(+0.28%)
Aug 23, 2013 18.74 18.76 18.66 18.74 21,738 +0.08(+0.44%)
Aug 22, 2013 18.66 18.67 18.65 18.66 88,474 -0.06(-0.32%)
Aug 21, 2013 18.72 18.75 18.72 18.72 42,007 -0.08(-0.44%)
Aug 20, 2013 18.76 18.81 18.76 18.80 79,577 +0.08(+0.44%)
Aug 19, 2013 18.73 18.73 18.72 18.72 60,374 -0.05(-0.28%)
Aug 16, 2013 18.82 18.82 18.77 18.77 33,761 -0.07(-0.36%)
Aug 15, 2013 18.80 18.85 18.80 18.84 72,068 -0.09(-0.48%)
Aug 14, 2013 18.92 18.94 18.91 18.93 40,145 -0.02(-0.08%)
Aug 13, 2013 18.96 18.96 18.94 18.94 23,227 -0.10(-0.52%)
Aug 12, 2013 19.09 19.09 19.03 19.04 37,535 -0.02(-0.12%)
Aug 09, 2013 19.05 19.06 19.04 19.06 26,023 +0.03(+0.16%)
Aug 08, 2013 19.05 19.06 19.03 19.03 27,904 -0.01(-0.04%)
Aug 07, 2013 19.03 19.06 19.03 19.04 24,599 -0.02(-0.08%)
Aug 06, 2013 19.03 19.06 19.02 19.06 84,312 +0.02(+0.12%)
Aug 05, 2013 19.01 19.04 19.01 19.03 20,511 +0.00(+0.00%)
Aug 02, 2013 18.99 19.04 18.99 19.03 95,266 +0.09(+0.48%)
Aug 01, 2013 18.95 18.95 18.94 18.94 63,956 -0.04(-0.20%)
Jul 31, 2013 18.88 18.99 18.88 18.98 90,241 +0.04(+0.20%)
Jul 30, 2013 18.92 18.94 18.92 18.94 39,511 +0.02(+0.08%)
Jul 29, 2013 18.92 18.93 18.92 18.93 11,518 -0.02(-0.08%)
Jul 26, 2013 18.96 18.96 18.94 18.94 85,408 -0.01(-0.04%)
Jul 25, 2013 18.92 18.95 18.89 18.95 931,940 +0.01(+0.04%)
Jul 24, 2013 18.93 18.94 18.93 18.94 19,392 -0.11(-0.55%)
Jul 23, 2013 19.03 19.05 19.03 19.05 17,072 -0.02(-0.12%)
Jul 22, 2013 19.05 19.07 19.05 19.07 17,719 +0.00(+0.00%)
Jul 19, 2013 19.01 19.07 19.01 19.07 31,522 +0.07(+0.36%)
Jul 18, 2013 18.97 19.03 18.97 19.00 59,068 -0.05(-0.28%)
Jul 17, 2013 19.06 19.06 19.02 19.06 24,985 +0.09(+0.48%)
Jul 16, 2013 18.82 19.00 18.82 18.97 41,440 +0.03(+0.16%)
Jul 15, 2013 18.91 18.94 18.90 18.94 66,653 +0.05(+0.28%)
Jul 12, 2013 18.95 18.96 18.87 18.88 98,140 +0.02(+0.08%)
Jul 11, 2013 18.88 18.93 18.85 18.87 39,139 +0.07(+0.36%)
Jul 10, 2013 18.83 18.88 18.80 18.80 41,549 -0.02(-0.12%)
Jul 09, 2013 18.83 18.87 18.81 18.82 59,568 -0.01(-0.08%)
Jul 08, 2013 18.75 18.84 18.75 18.84 81,857 +0.08(+0.40%)
Jul 05, 2013 18.78 18.78 18.74 18.76 12,164 -0.10(-0.52%)
Jul 03, 2013 18.92 18.92 18.86 18.86 25,789 -0.03(-0.15%)
Jul 02, 2013 18.89 18.90 18.86 18.89 33,761 +0.05(+0.27%)
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.