FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
24.12
+0.08 (0.33%)
Jul 29, 2025, 2:15 PM - Market open
TDTF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 24.07 | 24.13 | 24.07 | 24.12 | - | 0.33% | 49,505 |
Jul 28, 2025 | 24.05 | 24.07 | 24.04 | 24.04 | 24.04 | -0.12% | 89,976 |
Jul 25, 2025 | 24.06 | 24.07 | 24.03 | 24.07 | 24.07 | 0.08% | 138,071 |
Jul 24, 2025 | 24.01 | 24.06 | 24.00 | 24.05 | 24.05 | 0.08% | 78,217 |
Jul 23, 2025 | 24.08 | 24.08 | 24.02 | 24.03 | 24.03 | -0.41% | 81,366 |
Jul 22, 2025 | 24.12 | 24.14 | 24.12 | 24.13 | 24.13 | 0.08% | 64,746 |
Jul 21, 2025 | 24.12 | 24.14 | 24.09 | 24.11 | 24.11 | 0.21% | 340,104 |
Jul 18, 2025 | 24.11 | 24.11 | 24.05 | 24.06 | 24.06 | 0.08% | 78,318 |
Jul 17, 2025 | 24.03 | 24.04 | 24.02 | 24.04 | 24.04 | 0.12% | 160,705 |
Jul 16, 2025 | 23.93 | 24.01 | 23.92 | 24.01 | 24.01 | 0.38% | 256,854 |
Jul 15, 2025 | 24.00 | 24.00 | 23.90 | 23.92 | 23.92 | -0.25% | 116,302 |
Jul 14, 2025 | 23.97 | 23.98 | 23.95 | 23.98 | 23.98 | 0.08% | 161,485 |
Jul 11, 2025 | 23.95 | 23.96 | 23.93 | 23.96 | 23.96 | - | 70,274 |
Jul 10, 2025 | 23.95 | 23.97 | 23.93 | 23.96 | 23.96 | -0.04% | 115,377 |
Jul 9, 2025 | 23.91 | 23.97 | 23.91 | 23.97 | 23.97 | 0.29% | 79,288 |
Jul 8, 2025 | 23.90 | 23.91 | 23.89 | 23.90 | 23.90 | -0.13% | 149,084 |
Jul 7, 2025 | 23.92 | 23.93 | 23.89 | 23.93 | 23.93 | 0.04% | 152,559 |
Jul 3, 2025 | 23.93 | 23.94 | 23.91 | 23.92 | 23.92 | -0.10% | 83,197 |
Jul 2, 2025 | 23.94 | 23.97 | 23.94 | 23.95 | 23.95 | -0.02% | 161,091 |
Jul 1, 2025 | 23.99 | 23.99 | 23.94 | 23.95 | 23.95 | -0.54% | 524,070 |
Jun 30, 2025 | 24.08 | 24.11 | 24.06 | 24.08 | 23.98 | 0.19% | 151,985 |
Jun 27, 2025 | 24.04 | 24.08 | 24.02 | 24.04 | 23.93 | -0.10% | 129,666 |
Jun 26, 2025 | 24.02 | 24.08 | 24.02 | 24.06 | 23.96 | 0.29% | 372,937 |
Jun 25, 2025 | 23.98 | 24.00 | 23.95 | 23.99 | 23.89 | 0.04% | 116,249 |
Jun 24, 2025 | 23.92 | 23.98 | 23.90 | 23.98 | 23.88 | 0.10% | 380,061 |
Jun 23, 2025 | 23.98 | 24.03 | 23.95 | 23.96 | 23.85 | 0.10% | 147,681 |
Jun 20, 2025 | 23.87 | 23.94 | 23.85 | 23.93 | 23.83 | 0.17% | 189,548 |
Jun 18, 2025 | 23.90 | 23.90 | 23.86 | 23.89 | 23.79 | 0.13% | 60,308 |
Jun 17, 2025 | 23.79 | 23.86 | 23.77 | 23.86 | 23.76 | 0.42% | 73,183 |
Jun 16, 2025 | 23.77 | 23.80 | 23.74 | 23.76 | 23.66 | -0.08% | 119,709 |
Jun 13, 2025 | 23.80 | 23.80 | 23.73 | 23.78 | 23.68 | -0.04% | 113,255 |
Jun 12, 2025 | 23.78 | 23.80 | 23.77 | 23.79 | 23.69 | 0.17% | 111,542 |
Jun 11, 2025 | 23.71 | 23.75 | 23.68 | 23.75 | 23.65 | 0.30% | 83,290 |
Jun 10, 2025 | 23.72 | 23.73 | 23.67 | 23.68 | 23.58 | -0.08% | 73,149 |
Jun 9, 2025 | 23.69 | 23.72 | 23.66 | 23.70 | 23.60 | 0.17% | 181,673 |
Jun 6, 2025 | 23.72 | 23.72 | 23.64 | 23.66 | 23.56 | -0.50% | 70,271 |
Jun 5, 2025 | 23.86 | 23.86 | 23.76 | 23.78 | 23.68 | -0.34% | 101,051 |
Jun 4, 2025 | 23.83 | 23.86 | 23.80 | 23.86 | 23.76 | 0.34% | 78,770 |
Jun 3, 2025 | 23.84 | 23.84 | 23.76 | 23.78 | 23.68 | -0.17% | 78,557 |
Jun 2, 2025 | 23.83 | 23.85 | 23.78 | 23.82 | 23.72 | -0.58% | 67,108 |
May 30, 2025 | 23.89 | 23.96 | 23.88 | 23.96 | 23.78 | 0.34% | 94,947 |
May 29, 2025 | 23.85 | 23.89 | 23.82 | 23.88 | 23.70 | 0.25% | 121,978 |
May 28, 2025 | 23.84 | 23.85 | 23.80 | 23.82 | 23.64 | -0.19% | 131,666 |
May 27, 2025 | 23.85 | 23.88 | 23.83 | 23.87 | 23.68 | 0.19% | 88,424 |
May 23, 2025 | 23.85 | 23.85 | 23.80 | 23.82 | 23.64 | 0.13% | 167,952 |
May 22, 2025 | 23.73 | 23.79 | 23.71 | 23.79 | 23.61 | 0.30% | 157,302 |
May 21, 2025 | 23.78 | 23.78 | 23.70 | 23.72 | 23.54 | -0.42% | 227,169 |
May 20, 2025 | 23.78 | 23.83 | 23.77 | 23.82 | 23.64 | -0.08% | 77,353 |
May 19, 2025 | 23.77 | 23.84 | 23.75 | 23.84 | 23.66 | 0.08% | 282,595 |
May 16, 2025 | 23.84 | 23.85 | 23.80 | 23.82 | 23.64 | 0.13% | 141,261 |