Skip to main content
FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
23.21
+0.05 (0.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

TDTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.2523.2723.2123.2123.21-0.04%430,664
Dec 19, 202423.3223.3223.1823.2223.16-0.39%311,075
Dec 18, 202423.4623.5023.3023.3123.25-0.64%166,773
Dec 17, 202423.4723.4823.4423.4623.40-0.04%142,390
Dec 16, 202423.5023.5223.4723.4723.41-0.13%124,237
Dec 13, 202423.5523.5623.4923.5023.44-0.30%79,248
Dec 12, 202423.5923.6223.5623.5723.51-0.21%141,451
Dec 11, 202423.6523.6623.6023.6223.56-0.08%149,297
Dec 10, 202423.6223.6423.6023.6423.58-141,630
Dec 9, 202423.6723.6723.6323.6423.58-0.11%147,075
Dec 6, 202423.7023.7323.6623.6723.600.06%116,666
Dec 5, 202423.6423.6623.6323.6523.59-0.13%55,634
Dec 4, 202423.6223.6923.6123.6823.620.21%88,808
Dec 3, 202423.6523.6523.6123.6323.570.13%120,711
Dec 2, 202423.5823.6423.5823.6023.54-0.38%127,234
Nov 29, 202423.6623.6923.6423.6923.560.30%14,581
Nov 27, 202423.6423.6423.5923.6223.500.30%117,494
Nov 26, 202423.6023.6023.5423.5523.43-0.21%195,759
Nov 25, 202423.5823.6023.5623.6023.480.43%131,967
Nov 22, 202423.5023.5323.4823.5023.380.09%198,302
Nov 21, 202423.5423.5523.4723.4823.36-0.13%201,169
Nov 20, 202423.5023.5723.5023.5123.39-0.04%154,166
Nov 19, 202423.5223.5523.5123.5223.400.17%297,024
Nov 18, 202423.4423.5023.4323.4823.360.26%416,216
Nov 15, 202423.3623.4723.3523.4223.30-354,289
Nov 14, 202423.4923.5023.4123.4223.30-0.13%457,108
Nov 13, 202423.5323.5323.4323.4523.33-0.09%94,788
Nov 12, 202423.5123.5423.4423.4723.35-0.34%111,665
Nov 11, 202423.5523.5923.5323.5523.43-0.30%74,414
Nov 8, 202423.6323.6623.6023.6223.500.04%93,924
Nov 7, 202423.5723.6223.5523.6123.490.34%156,716
Nov 6, 202423.4423.5623.4323.5323.410.06%84,930
Nov 5, 202423.5023.5423.4423.5223.390.06%113,483
Nov 4, 202423.5623.5823.4823.5023.380.04%101,488
Nov 1, 202423.5923.6223.4723.4923.37-0.63%92,917
Oct 31, 202423.6123.6423.5623.6423.470.04%97,495
Oct 30, 202423.6923.7023.6223.6323.460.06%132,433
Oct 29, 202423.5323.6223.5223.6223.440.15%67,904
Oct 28, 202423.6023.6223.5623.5823.41-0.30%95,916
Oct 25, 202423.7323.7323.6323.6523.48-0.21%58,715
Oct 24, 202423.7123.7423.6823.7023.530.08%178,313
Oct 23, 202423.6823.7023.6623.6823.51-0.29%119,051
Oct 22, 202423.7723.7823.7423.7523.580.08%360,779
Oct 21, 202423.8323.8323.7323.7323.56-0.59%160,127
Oct 18, 202423.8923.8923.8623.8723.700.13%69,043
Oct 17, 202423.8323.8523.8223.8423.67-0.19%115,708
Oct 16, 202423.9023.9123.8823.8923.71-0.02%75,111
Oct 15, 202423.8723.9123.8723.8923.720.08%115,497
Oct 14, 202423.8223.8723.8123.8723.70-0.13%43,867
Oct 11, 202423.8823.9323.8823.9023.730.04%77,969
Oct 10, 202423.8423.9023.8323.8923.720.25%197,561
Oct 9, 202423.8123.8423.7923.8323.66-0.13%297,762
Oct 8, 202423.7923.8723.7923.8623.690.13%128,484
Oct 7, 202423.8123.8523.8123.8323.66-0.13%326,389
Oct 4, 202423.9123.9223.8423.8623.69-0.67%92,422
Oct 3, 202424.0624.0824.0224.0223.85-0.41%118,252
Oct 2, 202424.0724.1324.0724.1223.95-173,520
Oct 1, 202424.1024.1824.1024.1223.950.08%1,201,157
Sep 30, 202424.1224.1324.0724.1023.87-0.12%324,404
Sep 27, 202424.0924.1524.0924.1323.900.29%229,739
Sep 26, 202424.0824.1024.0424.0623.83-0.25%208,968
Sep 25, 202424.1424.1524.1124.1223.89-0.31%246,075
Sep 24, 202424.1224.2024.1124.2023.970.35%181,884
Sep 23, 202424.0824.1424.0624.1123.88-0.08%122,558
Sep 20, 202424.0924.1524.0724.1323.90-0.08%50,455
Sep 19, 202424.0824.1524.0724.1523.920.33%72,948
Sep 18, 202424.1024.2024.0624.0723.84-0.29%164,545
Sep 17, 202424.1224.1524.1124.1423.91-61,064
Sep 16, 202424.1224.1524.1124.1423.910.25%63,897
Sep 13, 202424.1124.1124.0724.0823.850.33%52,082
Sep 12, 202423.9924.0223.9824.0023.77-0.04%183,896
Sep 11, 202423.9924.0423.9924.0123.780.08%37,880
Sep 10, 202423.9223.9923.9223.9923.760.27%45,838
Sep 9, 202423.9023.9423.8923.9323.700.10%60,095
Sep 6, 202423.9023.9623.8723.9023.680.17%51,063
Sep 5, 202423.8923.9023.8423.8623.64-0.02%61,508
Sep 4, 202423.7823.8723.7823.8723.640.23%198,239
Sep 3, 202423.8123.8523.7923.8123.590.04%74,697
Aug 30, 202423.8723.8823.8023.8023.54-0.38%53,982
Aug 29, 202423.8823.8923.8723.8923.63-0.08%49,110
Aug 28, 202423.9123.9223.8923.9123.65-34,710
Aug 27, 202423.8523.9223.8523.9123.65-73,781
Aug 26, 202424.0024.0023.9023.9123.650.04%43,177
Aug 23, 202423.8023.9923.7423.9023.640.59%117,602
Aug 22, 202423.7823.7823.7123.7623.50-0.27%51,098
Aug 21, 202423.7923.8423.7323.8323.570.25%127,219
Aug 20, 202423.7323.7823.7323.7723.510.30%64,861
Aug 19, 202423.7023.7323.6923.7023.440.06%33,565
Aug 16, 202423.7323.7323.6823.6823.42-0.06%63,611
Aug 15, 202423.6023.7023.6023.7023.44-0.27%26,382
Aug 14, 202423.8023.8123.7423.7623.50-0.06%103,275
Aug 13, 202423.7623.7823.7423.7823.520.19%83,767
Aug 12, 202423.6423.7323.6323.7323.470.34%56,162
Aug 9, 202423.6723.6823.6323.6523.390.13%153,083
Aug 8, 202423.5823.6223.5723.6223.37-0.08%63,902
Aug 7, 202423.6823.6923.6323.6423.38-0.25%190,761
Aug 6, 202423.7623.7623.7023.7023.44-0.40%88,842
Aug 5, 202423.7723.8323.7323.8023.540.11%169,443
Aug 2, 202423.7623.8023.7123.7723.510.38%160,706
Aug 1, 202423.6723.7223.6223.6823.42-0.09%281,714