FlexShares iBoxx 3 Year Target Duration TIPS Index Fund (TDTT)
NYSEARCA: TDTT · Real-Time Price · USD
24.12
+0.03 (0.12%)
Jun 20, 2025, 4:00 PM - Market closed
TDTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 24.08 | 24.13 | 24.08 | 24.12 | 24.12 | 0.12% | 202,628 |
| Jun 18, 2025 | 24.08 | 24.12 | 24.07 | 24.09 | 24.09 | 0.08% | 312,071 |
| Jun 17, 2025 | 24.01 | 24.07 | 24.01 | 24.07 | 24.07 | 0.25% | 270,614 |
| Jun 16, 2025 | 24.00 | 24.05 | 24.00 | 24.01 | 24.01 | -0.04% | 277,709 |
| Jun 13, 2025 | 24.06 | 24.11 | 23.99 | 24.02 | 24.02 | - | 459,088 |
| Jun 12, 2025 | 24.01 | 24.04 | 24.01 | 24.02 | 24.02 | 0.17% | 147,563 |
| Jun 11, 2025 | 23.97 | 24.00 | 23.95 | 23.98 | 23.98 | 0.05% | 259,993 |
| Jun 10, 2025 | 23.98 | 24.00 | 23.96 | 23.97 | 23.97 | -0.05% | 164,783 |
| Jun 9, 2025 | 23.96 | 23.99 | 23.96 | 23.98 | 23.98 | 0.08% | 272,889 |
| Jun 6, 2025 | 23.97 | 23.99 | 23.95 | 23.96 | 23.96 | -0.21% | 287,659 |
| Jun 5, 2025 | 24.06 | 24.08 | 24.01 | 24.01 | 24.01 | -0.21% | 574,825 |
| Jun 4, 2025 | 24.04 | 24.08 | 24.04 | 24.06 | 24.06 | 0.17% | 278,032 |
| Jun 3, 2025 | 24.06 | 24.07 | 24.02 | 24.02 | 24.02 | -0.17% | 251,585 |
| Jun 2, 2025 | 24.07 | 24.08 | 24.05 | 24.06 | 24.06 | -0.46% | 415,954 |
| May 30, 2025 | 24.13 | 24.18 | 24.12 | 24.17 | 24.09 | 0.25% | 147,275 |
| May 29, 2025 | 24.10 | 24.12 | 24.08 | 24.11 | 24.03 | - | 260,917 |
| May 28, 2025 | 24.12 | 24.12 | 24.09 | 24.11 | 24.03 | -0.08% | 412,206 |
| May 27, 2025 | 24.11 | 24.14 | 24.11 | 24.13 | 24.05 | 0.06% | 524,184 |
| May 23, 2025 | 24.14 | 24.14 | 24.10 | 24.12 | 24.04 | 0.06% | 309,669 |
| May 22, 2025 | 24.08 | 24.10 | 24.07 | 24.10 | 24.02 | 0.12% | 465,492 |
| May 21, 2025 | 24.09 | 24.10 | 24.06 | 24.07 | 23.99 | -0.17% | 543,723 |
| May 20, 2025 | 24.09 | 24.11 | 24.06 | 24.11 | 24.03 | 0.04% | 444,862 |
| May 19, 2025 | 24.05 | 24.10 | 24.05 | 24.10 | 24.02 | 0.08% | 747,349 |
| May 16, 2025 | 24.09 | 24.10 | 24.06 | 24.08 | 24.00 | 0.08% | 928,285 |
| May 15, 2025 | 24.05 | 24.07 | 24.02 | 24.06 | 23.98 | 0.21% | 400,337 |
| May 14, 2025 | 24.01 | 24.03 | 23.99 | 24.01 | 23.93 | -0.04% | 1,506,359 |
| May 13, 2025 | 23.99 | 24.02 | 23.98 | 24.02 | 23.94 | 0.13% | 480,745 |
| May 12, 2025 | 24.03 | 24.04 | 23.98 | 23.99 | 23.91 | -0.66% | 248,657 |
| May 9, 2025 | 24.15 | 24.19 | 24.15 | 24.15 | 24.07 | 0.04% | 3,126,508 |
| May 8, 2025 | 24.18 | 24.18 | 24.12 | 24.14 | 24.06 | -0.12% | 548,514 |
| May 7, 2025 | 24.17 | 24.19 | 24.15 | 24.17 | 24.09 | - | 344,711 |
| May 6, 2025 | 24.13 | 24.17 | 24.13 | 24.17 | 24.09 | 0.25% | 364,596 |
| May 5, 2025 | 24.11 | 24.12 | 24.08 | 24.11 | 24.03 | -0.04% | 136,796 |
| May 2, 2025 | 24.19 | 24.19 | 24.11 | 24.12 | 24.04 | -0.41% | 695,658 |
| May 1, 2025 | 24.29 | 24.33 | 24.20 | 24.22 | 24.14 | -0.78% | 437,883 |
| Apr 30, 2025 | 24.37 | 24.42 | 24.37 | 24.41 | 24.19 | 0.18% | 173,850 |
| Apr 29, 2025 | 24.34 | 24.38 | 24.34 | 24.37 | 24.15 | 0.02% | 377,007 |
| Apr 28, 2025 | 24.31 | 24.36 | 24.31 | 24.36 | 24.14 | 0.29% | 189,798 |
| Apr 25, 2025 | 24.29 | 24.30 | 24.24 | 24.29 | 24.07 | 0.12% | 222,721 |
| Apr 24, 2025 | 24.24 | 24.28 | 24.22 | 24.26 | 24.04 | 0.33% | 226,980 |
| Apr 23, 2025 | 24.23 | 24.26 | 24.16 | 24.18 | 23.96 | -0.04% | 331,733 |
| Apr 22, 2025 | 24.16 | 24.20 | 24.16 | 24.19 | 23.97 | 0.21% | 411,531 |
| Apr 21, 2025 | 24.18 | 24.23 | 24.13 | 24.14 | 23.92 | -0.04% | 348,382 |
| Apr 17, 2025 | 24.13 | 24.23 | 24.13 | 24.15 | 23.93 | 0.17% | 675,782 |
| Apr 16, 2025 | 24.09 | 24.13 | 24.08 | 24.11 | 23.89 | 0.12% | 274,960 |
| Apr 15, 2025 | 24.09 | 24.12 | 24.07 | 24.08 | 23.87 | - | 374,236 |
| Apr 14, 2025 | 24.09 | 24.11 | 24.05 | 24.08 | 23.87 | 0.33% | 624,413 |
| Apr 11, 2025 | 23.91 | 24.01 | 23.83 | 24.00 | 23.79 | -0.08% | 266,947 |
| Apr 10, 2025 | 24.15 | 24.15 | 24.02 | 24.02 | 23.81 | -0.46% | 471,562 |
| Apr 9, 2025 | 24.09 | 24.23 | 24.03 | 24.13 | 23.91 | -0.21% | 675,995 |