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

25.88 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 25.89 25.90 25.87 25.88 144,800 +0.01(+0.02%)
Sep 17, 2020 25.88 25.88 25.85 25.87 82,055 +0.00(+0.00%)
Sep 16, 2020 25.85 25.88 25.85 25.87 56,904 +0.03(+0.11%)
Sep 15, 2020 25.84 25.86 25.83 25.84 167,579 +0.02(+0.07%)
Sep 14, 2020 25.84 25.84 25.80 25.82 319,240 -0.01(-0.03%)
Sep 11, 2020 25.85 25.85 25.82 25.83 105,700 +0.01(+0.04%)
Sep 10, 2020 25.82 25.84 25.82 25.82 58,296 -0.01(-0.05%)
Sep 09, 2020 25.86 25.86 25.81 25.83 93,364 +0.02(+0.06%)
Sep 08, 2020 25.79 25.83 25.78 25.82 128,528 +0.01(+0.03%)
Sep 04, 2020 25.84 25.84 25.79 25.81 147,200 -0.02(-0.08%)
Sep 03, 2020 25.86 25.86 25.81 25.83 131,363 -0.06(-0.21%)
Sep 02, 2020 25.92 25.92 25.87 25.89 86,922 -0.02(-0.10%)
Sep 01, 2020 25.95 25.95 25.91 25.91 73,294 -0.02(-0.08%)
Aug 31, 2020 25.93 25.95 25.91 25.93 63,039 +0.04(+0.15%)
Aug 28, 2020 25.91 25.93 25.89 25.89 116,800 +0.06(+0.23%)
Aug 27, 2020 25.84 25.86 25.82 25.83 47,879 -0.02(-0.08%)
Aug 26, 2020 25.81 25.86 25.81 25.85 102,300 +0.05(+0.19%)
Aug 25, 2020 25.80 25.81 25.76 25.80 75,208 +0.01(+0.03%)
Aug 24, 2020 25.78 25.80 25.78 25.79 66,717 +0.05(+0.20%)
Aug 21, 2020 25.73 25.76 25.72 25.74 48,500 +0.01(+0.05%)
Aug 20, 2020 25.71 25.75 25.68 25.73 1,181,308 +0.02(+0.06%)
Aug 19, 2020 25.80 25.80 25.71 25.71 73,798 -0.06(-0.23%)
Aug 18, 2020 25.72 25.77 25.72 25.77 95,288 +0.04(+0.16%)
Aug 17, 2020 25.70 25.74 25.70 25.73 105,133 +0.02(+0.08%)
Aug 14, 2020 25.70 25.72 25.69 25.71 81,600 +0.00(+0.00%)
Aug 13, 2020 25.71 25.75 25.70 25.71 76,001 -0.01(-0.04%)
Aug 12, 2020 25.74 25.74 25.70 25.72 53,531 +0.05(+0.19%)
Aug 11, 2020 25.69 25.69 25.66 25.67 130,486 -0.01(-0.04%)
Aug 10, 2020 25.72 25.74 25.68 25.68 56,000 -0.02(-0.08%)
Aug 07, 2020 25.75 25.75 25.69 25.70 45,300 -0.04(-0.17%)
Aug 06, 2020 25.75 25.77 25.74 25.75 82,726 +0.02(+0.08%)
Aug 05, 2020 25.72 25.73 25.71 25.73 83,934 +0.03(+0.14%)
Aug 04, 2020 25.68 25.69 25.66 25.69 76,577 +0.03(+0.12%)
Aug 03, 2020 25.64 25.66 25.64 25.66 54,260 +0.07(+0.27%)
Jul 31, 2020 25.55 25.60 25.55 25.59 43,300 +0.04(+0.16%)
Jul 30, 2020 25.54 25.55 25.52 25.55 163,781 +0.01(+0.04%)
Jul 29, 2020 25.49 25.54 25.49 25.54 33,038 +0.05(+0.20%)
Jul 28, 2020 25.46 25.50 25.46 25.49 76,763 +0.01(+0.06%)
Jul 27, 2020 25.50 25.50 25.46 25.48 33,258 -0.01(-0.04%)
Jul 24, 2020 25.48 25.51 25.48 25.49 60,300 -0.01(-0.06%)
Jul 23, 2020 25.52 25.55 25.49 25.50 78,809 -0.04(-0.14%)
Jul 22, 2020 25.55 25.56 25.53 25.54 92,103 +0.01(+0.04%)
Jul 21, 2020 25.51 25.53 25.49 25.52 126,915 +0.05(+0.21%)
Jul 20, 2020 25.49 25.50 25.46 25.47 44,600 +0.02(+0.08%)
Jul 17, 2020 25.43 25.45 25.42 25.45 40,000 +0.04(+0.16%)
Jul 16, 2020 25.40 25.42 25.40 25.41 35,920 +0.02(+0.06%)
Jul 15, 2020 25.40 25.42 25.39 25.39 120,744 +0.02(+0.06%)
Jul 14, 2020 25.39 25.41 25.37 25.38 57,098 +0.01(+0.04%)
Jul 13, 2020 25.35 25.39 25.34 25.37 39,459 +0.02(+0.08%)
Jul 10, 2020 25.34 25.36 25.34 25.35 36,100 -0.01(-0.04%)
Jul 09, 2020 25.35 25.36 25.34 25.36 53,236 +0.01(+0.04%)
Jul 08, 2020 25.37 25.38 25.35 25.35 78,140 -0.01(-0.04%)
Jul 07, 2020 25.40 25.40 25.35 25.36 79,909 -0.02(-0.10%)
Jul 06, 2020 25.32 25.39 25.32 25.39 90,508 +0.02(+0.10%)
Jul 02, 2020 25.29 25.37 25.27 25.36 69,600 +0.09(+0.36%)
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.