Skip to main content
FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
23.51
-0.01 (-0.04%)
Nov 20, 2024, 4:00 PM EST - Market open

TDTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.5023.5723.5023.5123.51-0.04%154,166
Nov 19, 202423.5223.5523.5123.5223.520.17%297,024
Nov 18, 202423.4423.5023.4323.4823.480.26%416,216
Nov 15, 202423.3623.4723.3523.4223.42-354,289
Nov 14, 202423.4923.5023.4123.4223.42-0.13%457,108
Nov 13, 202423.5323.5323.4323.4523.45-0.09%94,788
Nov 12, 202423.5123.5423.4423.4723.47-0.34%111,665
Nov 11, 202423.5523.5923.5323.5523.55-0.30%74,414
Nov 8, 202423.6323.6623.6023.6223.620.04%93,924
Nov 7, 202423.5723.6223.5523.6123.610.34%156,716
Nov 6, 202423.4423.5623.4323.5323.530.06%84,930
Nov 5, 202423.5023.5423.4423.5223.520.06%113,483
Nov 4, 202423.5623.5823.4823.5023.500.04%101,488
Nov 1, 202423.5923.6223.4723.4923.49-0.63%92,917
Oct 31, 202423.6123.6423.5623.6423.590.04%97,495
Oct 30, 202423.6923.7023.6223.6323.580.06%132,433
Oct 29, 202423.5323.6223.5223.6223.570.15%67,904
Oct 28, 202423.6023.6223.5623.5823.53-0.30%95,916
Oct 25, 202423.7323.7323.6323.6523.60-0.21%58,715
Oct 24, 202423.7123.7423.6823.7023.650.08%178,313
Oct 23, 202423.6823.7023.6623.6823.63-0.29%119,051
Oct 22, 202423.7723.7823.7423.7523.700.08%360,779
Oct 21, 202423.8323.8323.7323.7323.68-0.59%160,127
Oct 18, 202423.8923.8923.8623.8723.820.13%69,043
Oct 17, 202423.8323.8523.8223.8423.79-0.19%115,708
Oct 16, 202423.9023.9123.8823.8923.84-0.02%75,111
Oct 15, 202423.8723.9123.8723.8923.840.08%115,497
Oct 14, 202423.8223.8723.8123.8723.82-0.13%43,867
Oct 11, 202423.8823.9323.8823.9023.850.04%77,969
Oct 10, 202423.8423.9023.8323.8923.840.25%197,561
Oct 9, 202423.8123.8423.7923.8323.78-0.13%297,762
Oct 8, 202423.7923.8723.7923.8623.810.13%128,484
Oct 7, 202423.8123.8523.8123.8323.78-0.13%326,389
Oct 4, 202423.9123.9223.8423.8623.81-0.67%92,422
Oct 3, 202424.0624.0824.0224.0223.97-0.41%118,252
Oct 2, 202424.0724.1324.0724.1224.07-173,520
Oct 1, 202424.1024.1824.1024.1224.070.08%1,201,157
Sep 30, 202424.1224.1324.0724.1024.00-0.12%324,404
Sep 27, 202424.0924.1524.0924.1324.030.29%229,739
Sep 26, 202424.0824.1024.0424.0623.96-0.25%208,968
Sep 25, 202424.1424.1524.1124.1224.02-0.31%246,075
Sep 24, 202424.1224.2024.1124.2024.100.35%181,884
Sep 23, 202424.0824.1424.0624.1124.01-0.08%122,558
Sep 20, 202424.0924.1524.0724.1324.03-0.08%50,455
Sep 19, 202424.0824.1524.0724.1524.050.33%72,948
Sep 18, 202424.1024.2024.0624.0723.97-0.29%164,545
Sep 17, 202424.1224.1524.1124.1424.04-61,064
Sep 16, 202424.1224.1524.1124.1424.040.25%63,897
Sep 13, 202424.1124.1124.0724.0823.980.33%52,082
Sep 12, 202423.9924.0223.9824.0023.90-0.04%183,896
Sep 11, 202423.9924.0423.9924.0123.910.08%37,880
Sep 10, 202423.9223.9923.9223.9923.890.27%45,838
Sep 9, 202423.9023.9423.8923.9323.830.10%60,095
Sep 6, 202423.9023.9623.8723.9023.800.17%51,063
Sep 5, 202423.8923.9023.8423.8623.76-0.02%61,508
Sep 4, 202423.7823.8723.7823.8723.770.23%198,239
Sep 3, 202423.8123.8523.7923.8123.710.04%74,697
Aug 30, 202423.8723.8823.8023.8023.67-0.38%53,982
Aug 29, 202423.8823.8923.8723.8923.76-0.08%49,110
Aug 28, 202423.9123.9223.8923.9123.78-34,710
Aug 27, 202423.8523.9223.8523.9123.78-73,781
Aug 26, 202424.0024.0023.9023.9123.780.04%43,177
Aug 23, 202423.8023.9923.7423.9023.770.59%117,602
Aug 22, 202423.7823.7823.7123.7623.63-0.27%51,098
Aug 21, 202423.7923.8423.7323.8323.690.25%127,219
Aug 20, 202423.7323.7823.7323.7723.630.30%64,861
Aug 19, 202423.7023.7323.6923.7023.560.06%33,565
Aug 16, 202423.7323.7323.6823.6823.55-0.06%63,611
Aug 15, 202423.6023.7023.6023.7023.56-0.27%26,382
Aug 14, 202423.8023.8123.7423.7623.63-0.06%103,275
Aug 13, 202423.7623.7823.7423.7823.640.19%83,767
Aug 12, 202423.6423.7323.6323.7323.600.34%56,162
Aug 9, 202423.6723.6823.6323.6523.520.13%153,083
Aug 8, 202423.5823.6223.5723.6223.49-0.08%63,902
Aug 7, 202423.6823.6923.6323.6423.51-0.25%190,761
Aug 6, 202423.7623.7623.7023.7023.57-0.40%88,842
Aug 5, 202423.7723.8323.7323.8023.660.11%169,443
Aug 2, 202423.7623.8023.7123.7723.640.38%160,706
Aug 1, 202423.6723.7223.6223.6823.55-0.09%281,714
Jul 31, 202423.6423.7023.5723.7023.500.57%122,949
Jul 30, 202423.5623.6023.5423.5723.370.02%64,317
Jul 29, 202423.5623.5723.5323.5623.370.08%30,085
Jul 26, 202423.5423.5523.5023.5423.350.30%84,284
Jul 25, 202423.4623.5023.4523.4723.280.11%54,169
Jul 24, 202423.5123.5323.4423.4523.25-0.11%58,929
Jul 23, 202423.4723.5123.4623.4723.28-65,289
Jul 22, 202423.4723.4923.4423.4723.28-0.13%38,260
Jul 19, 202423.5323.5323.4923.5023.31-0.23%38,133
Jul 18, 202423.5823.6023.5523.5623.36-0.19%66,961
Jul 17, 202423.5823.6123.5623.6023.410.04%47,524
Jul 16, 202423.5423.6023.5423.5923.400.23%73,914
Jul 15, 202423.5223.5523.5123.5423.340.09%132,916
Jul 12, 202423.5123.5223.4823.5223.320.11%56,130
Jul 11, 202423.5023.5223.4823.4923.300.32%58,288
Jul 10, 202423.4123.4223.3923.4223.220.11%114,201
Jul 9, 202423.3823.4023.3523.3923.20-0.04%144,918
Jul 8, 202423.4123.4323.3823.4023.21-0.06%38,403
Jul 5, 202423.3923.4423.3723.4223.220.45%61,103
Jul 3, 202423.2423.3323.2423.3123.120.34%33,759
Jul 2, 202423.2723.2723.2223.2323.040.09%123,894