Skip to main content

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

23.27 -0.04 (-0.15%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.04 19.06 19.00 19.03 32,043 +0.03(+0.16%)
Aug 28, 2015 19.02 19.06 18.99 19.00 180,834 -0.02(-0.08%)
Aug 27, 2015 18.96 19.02 18.93 19.02 29,536 +0.10(+0.53%)
Aug 26, 2015 18.95 19.03 18.92 18.92 71,349 -0.08(-0.40%)
Aug 25, 2015 19.00 19.00 18.96 18.99 72,464 +0.00(+0.00%)
Aug 24, 2015 19.06 19.06 18.98 18.99 49,673 -0.02(-0.09%)
Aug 21, 2015 18.99 19.04 18.99 19.01 25,679 +0.00(+0.01%)
Aug 20, 2015 18.96 19.01 18.94 19.01 13,874 +0.03(+0.16%)
Aug 19, 2015 18.91 19.02 18.90 18.98 96,204 +0.05(+0.24%)
Aug 18, 2015 18.93 18.96 18.92 18.93 43,744 -0.03(-0.15%)
Aug 17, 2015 18.99 19.00 18.96 18.96 21,242 -0.01(-0.06%)
Aug 14, 2015 18.89 19.01 18.89 18.97 31,643 -0.02(-0.08%)
Aug 13, 2015 18.99 19.01 18.97 18.99 27,658 -0.04(-0.20%)
Aug 12, 2015 19.11 19.12 19.02 19.02 84,005 -0.03(-0.16%)
Aug 11, 2015 19.03 19.08 19.03 19.06 32,943 +0.06(+0.32%)
Aug 10, 2015 18.98 19.02 18.98 18.99 18,653 +0.00(+0.00%)
Aug 07, 2015 18.97 19.02 18.97 18.99 16,715 +0.02(+0.12%)
Aug 06, 2015 18.96 18.98 18.96 18.97 9,817 +0.02(+0.08%)
Aug 05, 2015 19.00 19.00 18.95 18.96 26,305 -0.05(-0.24%)
Aug 04, 2015 19.06 19.09 19.00 19.00 23,347 -0.08(-0.40%)
Aug 03, 2015 19.10 19.11 19.07 19.08 34,431 -0.02(-0.12%)
Jul 31, 2015 19.06 19.14 19.06 19.10 39,990 +0.05(+0.28%)
Jul 30, 2015 19.04 19.07 19.04 19.05 21,602 -0.01(-0.03%)
Jul 29, 2015 19.02 19.06 19.02 19.05 22,516 -0.00(-0.01%)
Jul 28, 2015 19.02 19.06 19.02 19.06 114,547 +0.01(+0.04%)
Jul 27, 2015 19.08 19.08 19.02 19.05 20,526 +0.01(+0.04%)
Jul 24, 2015 19.06 19.06 19.01 19.04 21,463 -0.01(-0.04%)
Jul 23, 2015 19.01 19.07 19.01 19.05 30,543 -0.01(-0.04%)
Jul 22, 2015 19.06 19.08 19.04 19.06 26,035 +0.00(+0.00%)
Jul 21, 2015 19.00 19.07 19.00 19.06 25,801 +0.03(+0.15%)
Jul 20, 2015 19.04 19.06 19.02 19.03 16,300 -0.06(-0.31%)
Jul 17, 2015 19.06 19.09 19.06 19.09 32,518 -0.02(-0.08%)
Jul 16, 2015 19.06 19.12 19.06 19.10 28,776 -0.01(-0.04%)
Jul 15, 2015 19.09 19.11 19.05 19.11 18,171 +0.02(+0.12%)
Jul 14, 2015 19.14 19.14 19.06 19.09 33,134 +0.05(+0.28%)
Jul 13, 2015 19.09 19.09 19.03 19.03 33,760 -0.05(-0.28%)
Jul 10, 2015 19.14 19.15 19.07 19.09 38,105 -0.10(-0.51%)
Jul 09, 2015 19.19 19.22 19.15 19.18 37,701 -0.05(-0.25%)
Jul 08, 2015 19.20 19.23 19.20 19.23 16,830 +0.02(+0.12%)
Jul 07, 2015 19.21 19.27 19.21 19.21 27,565 +0.02(+0.08%)
Jul 06, 2015 19.18 19.21 19.17 19.19 24,807 +0.03(+0.16%)
Jul 02, 2015 19.12 19.16 19.16 19.16 23,508 +0.10(+0.53%)
Jul 01, 2015 19.07 19.12 19.06 19.06 28,535 -0.08(-0.40%)
Jun 30, 2015 19.15 19.20 19.14 19.14 39,379 +0.02(+0.08%)
Jun 29, 2015 19.07 19.15 19.07 19.12 30,121 +0.08(+0.44%)
Jun 26, 2015 19.05 19.06 19.03 19.04 24,697 -0.05(-0.28%)
Jun 25, 2015 19.06 19.13 19.06 19.09 79,525 -0.02(-0.12%)
Jun 24, 2015 19.09 19.12 19.08 19.12 30,099 +0.02(+0.12%)
Jun 23, 2015 19.10 19.13 19.08 19.09 38,699 -0.02(-0.09%)
Jun 22, 2015 19.12 19.15 19.11 19.11 19,739 -0.07(-0.35%)
Jun 19, 2015 19.14 19.19 19.14 19.18 21,038 +0.02(+0.12%)
Jun 18, 2015 19.16 19.16 19.12 19.16 33,526 -0.04(-0.20%)
Jun 17, 2015 19.09 19.21 19.06 19.19 32,666 +0.07(+0.36%)
Jun 16, 2015 19.06 19.13 19.06 19.12 21,993 +0.10(+0.53%)
Jun 15, 2015 19.09 19.09 19.01 19.02 29,565 +0.02(+0.08%)
Jun 12, 2015 19.01 19.06 19.00 19.01 63,293 -0.01(-0.03%)
Jun 11, 2015 19.00 19.01 18.96 19.01 40,716 +0.06(+0.30%)
Jun 10, 2015 18.98 19.00 18.94 18.96 52,466 -0.04(-0.19%)
Jun 09, 2015 18.99 19.03 18.99 18.99 32,034 -0.02(-0.08%)
Jun 08, 2015 19.01 19.03 19.00 19.01 17,076 +0.02(+0.12%)
Jun 05, 2015 18.98 19.01 18.96 18.99 21,476 -0.03(-0.16%)
Jun 04, 2015 19.02 19.06 19.02 19.02 25,493 +0.01(+0.04%)
Jun 03, 2015 19.01 19.04 18.99 19.01 52,312 -0.07(-0.36%)
Jun 02, 2015 19.09 19.10 19.07 19.08 31,771 -0.05(-0.28%)
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.