FlexShares iBoxx 3 Year Target Duration TIPS Index Fund (TDTT)
NYSEARCA: TDTT · Real-Time Price · USD
24.20
+0.01 (0.03%)
Apr 1, 2025, 4:00 PM EDT - Market closed
TDTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.21 | 24.24 | 24.19 | 24.20 | 24.20 | -0.74% | 185,873 |
| Mar 31, 2025 | 24.38 | 24.42 | 24.38 | 24.38 | 24.19 | 0.16% | 673,082 |
| Mar 28, 2025 | 24.31 | 24.36 | 24.31 | 24.34 | 24.15 | 0.33% | 865,316 |
| Mar 27, 2025 | 24.25 | 24.27 | 24.24 | 24.26 | 24.07 | 0.19% | 361,677 |
| Mar 26, 2025 | 24.22 | 24.23 | 24.20 | 24.22 | 24.03 | -0.02% | 199,692 |
| Mar 25, 2025 | 24.19 | 24.22 | 24.19 | 24.22 | 24.03 | 0.21% | 244,021 |
| Mar 24, 2025 | 24.21 | 24.21 | 24.17 | 24.17 | 23.99 | -0.21% | 649,183 |
| Mar 21, 2025 | 24.24 | 24.25 | 24.21 | 24.22 | 24.03 | 0.12% | 358,803 |
| Mar 20, 2025 | 24.20 | 24.21 | 24.18 | 24.19 | 24.01 | 0.08% | 227,920 |
| Mar 19, 2025 | 24.07 | 24.17 | 24.06 | 24.17 | 23.99 | 0.29% | 463,748 |
| Mar 18, 2025 | 24.07 | 24.11 | 24.07 | 24.10 | 23.92 | 0.12% | 506,839 |
| Mar 17, 2025 | 24.08 | 24.11 | 24.07 | 24.07 | 23.89 | -0.04% | 262,850 |
| Mar 14, 2025 | 24.12 | 24.12 | 24.08 | 24.08 | 23.90 | -0.17% | 441,670 |
| Mar 13, 2025 | 24.10 | 24.14 | 24.10 | 24.12 | 23.94 | 0.04% | 451,019 |
| Mar 12, 2025 | 24.10 | 24.15 | 24.10 | 24.11 | 23.93 | -0.08% | 323,419 |
| Mar 11, 2025 | 24.16 | 24.19 | 24.12 | 24.13 | 23.95 | -0.08% | 521,402 |
| Mar 10, 2025 | 24.13 | 24.16 | 24.13 | 24.15 | 23.97 | 0.33% | 569,337 |
| Mar 7, 2025 | 24.14 | 24.14 | 24.06 | 24.07 | 23.89 | -0.04% | 463,113 |
| Mar 6, 2025 | 24.08 | 24.10 | 24.04 | 24.08 | 23.90 | - | 384,000 |
| Mar 5, 2025 | 24.15 | 24.17 | 24.08 | 24.08 | 23.90 | -0.41% | 427,114 |
| Mar 4, 2025 | 24.21 | 24.25 | 24.16 | 24.18 | 24.00 | -0.04% | 503,945 |
| Mar 3, 2025 | 24.12 | 24.19 | 24.12 | 24.19 | 24.01 | 0.04% | 347,223 |
| Feb 28, 2025 | 24.12 | 24.20 | 24.12 | 24.18 | 23.96 | 0.42% | 273,464 |
| Feb 27, 2025 | 24.05 | 24.10 | 24.05 | 24.08 | 23.86 | - | 221,387 |
| Feb 26, 2025 | 24.05 | 24.08 | 24.03 | 24.08 | 23.86 | 0.17% | 313,327 |
| Feb 25, 2025 | 24.06 | 24.07 | 24.04 | 24.04 | 23.82 | 0.12% | 729,268 |
| Feb 24, 2025 | 23.96 | 24.01 | 23.96 | 24.01 | 23.79 | 0.21% | 333,162 |
| Feb 21, 2025 | 23.97 | 24.00 | 23.96 | 23.96 | 23.74 | - | 187,938 |
| Feb 20, 2025 | 23.94 | 23.97 | 23.94 | 23.96 | 23.74 | 0.17% | 289,103 |
| Feb 19, 2025 | 23.90 | 23.94 | 23.90 | 23.92 | 23.70 | 0.13% | 561,326 |
| Feb 18, 2025 | 23.91 | 23.91 | 23.89 | 23.89 | 23.67 | -0.08% | 342,636 |
| Feb 14, 2025 | 23.92 | 23.94 | 23.91 | 23.91 | 23.69 | 0.10% | 245,287 |
| Feb 13, 2025 | 23.87 | 23.90 | 23.87 | 23.89 | 23.67 | 0.23% | 2,365,886 |
| Feb 12, 2025 | 23.86 | 23.87 | 23.83 | 23.83 | 23.61 | -0.25% | 416,767 |
| Feb 11, 2025 | 23.89 | 23.90 | 23.87 | 23.89 | 23.67 | 0.04% | 404,379 |
| Feb 10, 2025 | 23.90 | 23.91 | 23.88 | 23.88 | 23.66 | 0.08% | 228,017 |
| Feb 7, 2025 | 23.87 | 23.92 | 23.85 | 23.86 | 23.64 | -0.17% | 396,162 |
| Feb 6, 2025 | 23.92 | 23.92 | 23.89 | 23.90 | 23.68 | -0.08% | 642,481 |
| Feb 5, 2025 | 23.90 | 23.94 | 23.90 | 23.92 | 23.70 | 0.08% | 388,670 |
| Feb 4, 2025 | 23.84 | 23.90 | 23.83 | 23.90 | 23.68 | 0.08% | 321,535 |
| Feb 3, 2025 | 23.90 | 23.95 | 23.85 | 23.88 | 23.66 | 0.04% | 492,970 |
| Jan 31, 2025 | 23.83 | 23.88 | 23.83 | 23.87 | 23.63 | 0.17% | 384,814 |
| Jan 30, 2025 | 23.83 | 23.86 | 23.82 | 23.83 | 23.59 | - | 371,214 |
| Jan 29, 2025 | 23.83 | 23.84 | 23.79 | 23.83 | 23.59 | - | 397,691 |
| Jan 28, 2025 | 23.82 | 23.84 | 23.80 | 23.83 | 23.59 | 0.04% | 322,242 |
| Jan 27, 2025 | 23.83 | 23.83 | 23.80 | 23.82 | 23.58 | 0.17% | 403,603 |
| Jan 24, 2025 | 23.75 | 23.78 | 23.74 | 23.78 | 23.54 | 0.13% | 508,337 |
| Jan 23, 2025 | 23.71 | 23.75 | 23.71 | 23.75 | 23.51 | 0.08% | 592,361 |
| Jan 22, 2025 | 23.74 | 23.75 | 23.72 | 23.73 | 23.49 | -0.04% | 514,015 |
| Jan 21, 2025 | 23.74 | 23.76 | 23.73 | 23.74 | 23.50 | -0.08% | 452,960 |