FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
24.20
+0.22 (0.92%)
Apr 3, 2025, 4:00 PM EDT - Market closed
TDTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 24.24 | 24.29 | 24.20 | 24.20 | - | 0.90% | 109,081 |
| Apr 2, 2025 | 24.11 | 24.11 | 23.97 | 23.98 | 23.98 | -0.23% | 261,474 |
| Apr 1, 2025 | 24.06 | 24.13 | 24.00 | 24.04 | 24.04 | -0.89% | 1,927,122 |
| Mar 31, 2025 | 24.25 | 24.27 | 24.21 | 24.25 | 24.06 | 0.37% | 131,599 |
| Mar 28, 2025 | 24.11 | 24.18 | 24.11 | 24.16 | 23.97 | 0.46% | 104,627 |
| Mar 27, 2025 | 24.01 | 24.05 | 24.00 | 24.05 | 23.86 | 0.25% | 103,400 |
| Mar 26, 2025 | 24.00 | 24.05 | 23.97 | 23.99 | 23.80 | -0.08% | 108,655 |
| Mar 25, 2025 | 23.97 | 24.01 | 23.97 | 24.01 | 23.82 | 0.21% | 109,174 |
| Mar 24, 2025 | 24.00 | 24.00 | 23.94 | 23.96 | 23.77 | -0.25% | 108,695 |
| Mar 21, 2025 | 24.07 | 24.07 | 24.01 | 24.02 | 23.83 | - | 105,507 |
| Mar 20, 2025 | 24.05 | 24.05 | 23.99 | 24.02 | 23.83 | 0.19% | 79,935 |
| Mar 19, 2025 | 23.85 | 23.98 | 23.82 | 23.98 | 23.79 | 0.40% | 48,845 |
| Mar 18, 2025 | 23.84 | 23.89 | 23.84 | 23.88 | 23.69 | 0.19% | 87,012 |
| Mar 17, 2025 | 23.86 | 23.88 | 23.82 | 23.84 | 23.65 | 0.02% | 66,103 |
| Mar 14, 2025 | 23.87 | 23.88 | 23.83 | 23.83 | 23.64 | -0.27% | 64,012 |
| Mar 13, 2025 | 23.86 | 23.91 | 23.85 | 23.90 | 23.71 | 0.06% | 105,787 |
| Mar 12, 2025 | 23.88 | 23.94 | 23.87 | 23.88 | 23.69 | -0.04% | 268,785 |
| Mar 11, 2025 | 23.95 | 24.01 | 23.89 | 23.89 | 23.70 | -0.25% | 228,881 |
| Mar 10, 2025 | 23.94 | 23.98 | 23.93 | 23.95 | 23.76 | 0.46% | 119,554 |
| Mar 7, 2025 | 23.95 | 23.96 | 23.83 | 23.84 | 23.65 | -0.13% | 95,827 |
| Mar 6, 2025 | 23.88 | 23.89 | 23.79 | 23.87 | 23.68 | -0.04% | 79,041 |
| Mar 5, 2025 | 24.02 | 24.02 | 23.88 | 23.88 | 23.69 | -0.54% | 92,331 |
| Mar 4, 2025 | 24.12 | 24.14 | 24.00 | 24.01 | 23.82 | -0.25% | 112,434 |
| Mar 3, 2025 | 23.96 | 24.07 | 23.95 | 24.07 | 23.88 | 0.17% | 94,107 |
| Feb 28, 2025 | 23.96 | 24.05 | 23.95 | 24.03 | 23.81 | 0.54% | 84,401 |
| Feb 27, 2025 | 23.88 | 23.91 | 23.87 | 23.90 | 23.68 | 0.04% | 142,244 |
| Feb 26, 2025 | 23.89 | 23.91 | 23.85 | 23.89 | 23.67 | 0.13% | 72,318 |
| Feb 25, 2025 | 23.87 | 23.89 | 23.85 | 23.86 | 23.64 | 0.29% | 121,737 |
| Feb 24, 2025 | 23.74 | 23.79 | 23.73 | 23.79 | 23.57 | 0.25% | 90,617 |
| Feb 21, 2025 | 23.71 | 23.78 | 23.71 | 23.73 | 23.51 | 0.13% | 147,072 |
| Feb 20, 2025 | 23.66 | 23.71 | 23.66 | 23.70 | 23.48 | 0.19% | 108,957 |
| Feb 19, 2025 | 23.60 | 23.66 | 23.60 | 23.66 | 23.44 | 0.19% | 138,089 |
| Feb 18, 2025 | 23.64 | 23.65 | 23.60 | 23.61 | 23.39 | -0.17% | 78,958 |
| Feb 14, 2025 | 23.66 | 23.70 | 23.65 | 23.65 | 23.43 | 0.15% | 115,481 |
| Feb 13, 2025 | 23.59 | 23.63 | 23.58 | 23.62 | 23.40 | 0.49% | 122,483 |
| Feb 12, 2025 | 23.56 | 23.56 | 23.50 | 23.50 | 23.28 | -0.55% | 114,740 |
| Feb 11, 2025 | 23.61 | 23.64 | 23.60 | 23.63 | 23.41 | - | 111,913 |
| Feb 10, 2025 | 23.66 | 23.66 | 23.62 | 23.63 | 23.41 | 0.13% | 120,441 |
| Feb 7, 2025 | 23.59 | 23.64 | 23.58 | 23.60 | 23.38 | -0.30% | 167,690 |
| Feb 6, 2025 | 23.69 | 23.70 | 23.66 | 23.67 | 23.45 | -0.17% | 278,681 |
| Feb 5, 2025 | 23.68 | 23.72 | 23.67 | 23.71 | 23.49 | 0.34% | 378,332 |
| Feb 4, 2025 | 23.53 | 23.64 | 23.52 | 23.63 | 23.41 | 0.08% | 128,529 |
| Feb 3, 2025 | 23.67 | 23.70 | 23.57 | 23.61 | 23.39 | 0.21% | 204,786 |
| Jan 31, 2025 | 23.54 | 23.57 | 23.50 | 23.56 | 23.33 | 0.13% | 142,883 |
| Jan 30, 2025 | 23.55 | 23.56 | 23.51 | 23.53 | 23.30 | 0.09% | 61,571 |
| Jan 29, 2025 | 23.53 | 23.54 | 23.44 | 23.51 | 23.28 | -0.13% | 102,417 |
| Jan 28, 2025 | 23.50 | 23.54 | 23.48 | 23.54 | 23.31 | 0.13% | 107,590 |
| Jan 27, 2025 | 23.53 | 23.53 | 23.48 | 23.51 | 23.28 | 0.34% | 100,438 |
| Jan 24, 2025 | 23.38 | 23.43 | 23.36 | 23.43 | 23.20 | 0.21% | 112,444 |
| Jan 23, 2025 | 23.32 | 23.39 | 23.32 | 23.38 | 23.15 | 0.09% | 241,474 |