Advertisement
Advertisement
U.S. markets open in 3 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.49-0.33 (-1.39%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202223.6823.6923.4823.4923.49304,300
Sep 28, 202223.6023.8323.5523.8223.82139,100
Sep 27, 202223.5323.5523.3823.4323.43173,300
Sep 26, 202223.7823.7923.4623.4623.46495,200
Sep 23, 202223.8323.8923.8023.8223.82213,300
Sep 22, 202224.1124.1223.9323.9523.95426,600
Sep 21, 202224.2124.2624.0424.2024.20143,100
Sep 20, 202224.1524.2024.1424.1924.1983,600
Sep 19, 202224.2424.2824.1824.2124.21245,200
Sep 16, 202224.3824.4224.3324.3324.33118,300
Sep 15, 202224.5124.5124.4024.4224.42130,500
Sep 14, 202224.4924.5724.4924.5424.54107,800
Sep 13, 202224.4624.5124.4524.5024.5074,100
Sep 12, 202224.6524.6824.5524.6024.6098,600
Sep 09, 202224.6224.6524.5824.6324.63159,800
Sep 08, 202224.6924.7024.6024.6024.60110,600
Sep 07, 202224.7324.7324.6724.7324.73181,300
Sep 06, 202224.7524.7724.6524.6624.66107,100
Sep 02, 202224.8424.8924.7724.8624.86177,100
Sep 01, 202224.7824.8224.7124.7124.7188,300
Sep 01, 20220.34 Dividend
Aug 31, 202225.4325.4525.2125.2624.9280,600
Aug 30, 202225.4825.5125.4225.4525.11264,500
Aug 29, 202225.5525.5625.4925.5325.1994,500
Aug 26, 202225.6625.7025.5825.6125.27136,800
Aug 25, 202225.6825.7025.6425.6825.33122,800
Aug 24, 202225.5925.6225.5525.6025.26131,600
Aug 23, 202225.5825.6625.5625.6025.26181,600
Aug 22, 202225.6125.6125.5425.5725.23174,900
Aug 19, 202225.6025.6425.5925.6025.26148,000
Aug 18, 202225.6025.6925.5525.6725.32120,100
Aug 17, 202225.6125.6125.5225.5425.20173,400
Aug 16, 202225.6525.6525.6125.6425.29124,500
Aug 15, 202225.6625.6925.6525.6725.32189,000
Aug 12, 202225.6425.6625.5925.6525.30406,400
Aug 11, 202225.6725.6925.5525.5625.221,224,100
Aug 10, 202225.6325.7025.5925.5925.2588,700
Aug 09, 202225.6625.6625.5925.6225.2885,800
Aug 08, 202225.6425.6825.6225.6825.3384,200
Aug 05, 202225.5625.5925.5225.5425.20185,200
Aug 04, 202225.7525.8125.7425.8125.46166,000
Aug 03, 202225.6825.7525.6025.7425.39152,700
Aug 02, 202225.9125.9425.6525.6825.33134,800
Aug 01, 202225.9625.9925.9025.9625.61107,600
Aug 01, 20220.27 Dividend
Jul 29, 202226.1426.2626.1226.2425.62142,000
Jul 28, 202226.0326.0925.9426.0725.45128,500
Jul 27, 202225.6525.8325.6525.8025.19126,200
Jul 26, 202225.7825.7825.6025.6225.02171,100
Jul 25, 202225.6025.6625.5925.6125.01146,100
Jul 22, 202225.5625.6725.5625.6425.03119,100
Jul 21, 202225.3025.4425.3025.4424.84259,200
Jul 20, 202225.3725.4025.2625.2724.67191,200
Jul 19, 202225.3425.3925.3125.3424.74163,600
Jul 18, 202225.3825.3925.3025.3724.7783,000
Jul 15, 202225.2325.3725.2325.3524.75173,800
Jul 14, 202225.1225.2625.1125.2024.6093,200
Jul 13, 202225.1925.3125.1525.2824.68172,000
Jul 12, 202225.2125.2725.1725.1724.58176,800
Jul 11, 202225.2025.2525.1725.1924.6087,800
Jul 08, 202225.1725.1725.0925.1524.56111,600
Jul 07, 202225.2425.2625.1325.1324.54166,100
Jul 06, 202225.3925.3925.1825.1824.59111,300
Jul 05, 202225.5025.5125.3725.4124.81225,600
Jul 01, 202225.3925.4925.3425.4624.8692,500
Jul 01, 20220.125 Dividend
Jun 30, 202225.2425.3325.2125.2224.50248,500
Jun 29, 202225.1625.2625.0925.1524.43168,700
Jun 28, 202225.2525.2525.1625.1924.47141,900
Jun 27, 202225.3725.4025.2625.2724.55172,100
Jun 24, 202225.3925.4925.3925.4324.71213,500
Jun 23, 202225.4025.4625.3425.3624.64305,200
Jun 22, 202225.2925.3225.2525.2924.57125,600
Jun 21, 202225.1825.2325.1525.1724.45134,900
Jun 17, 202225.2225.2425.1225.2424.52152,800
Jun 16, 202224.9825.2924.9625.2224.50349,500
Jun 15, 202225.0425.3725.0125.3124.59262,100
Jun 14, 202225.2025.2124.8724.9724.26252,900
Jun 13, 202225.4725.4925.2525.3524.63668,900
Jun 10, 202225.8425.8425.7125.7325.00126,700
Jun 09, 202225.8625.8925.8225.8725.1382,100
Jun 08, 202225.8825.9125.8625.8725.13118,500
Jun 07, 202225.8725.9225.8725.9025.16231,600
Jun 06, 202225.9225.9325.8425.8425.10125,400
Jun 03, 202225.8525.9925.8325.9925.25118,200
Jun 02, 202225.8725.8925.8525.8825.14129,900
Jun 01, 202225.9125.9425.7925.7925.06398,100
Jun 01, 20220.312 Dividend
May 31, 202226.3726.3726.2626.2725.22123,500
May 27, 202226.4126.4426.4026.4425.38178,000
May 26, 202226.3526.3926.3026.3625.3131,900
May 25, 202226.2326.2326.1826.2125.16130,300
May 24, 202226.1026.2126.1026.1925.14115,900
May 23, 202226.1126.1426.0526.0725.03211,300
May 20, 202226.0926.1326.0726.1125.0797,000
May 19, 202226.2626.2726.0626.1225.08134,000
May 18, 202226.1126.2026.1126.1925.14138,000
May 17, 202226.1126.1226.0326.0425.00148,000
May 16, 202226.1926.2126.1426.1625.11250,100
May 13, 202226.0226.1125.9626.1125.0786,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement