FlexShares iBoxx 3 Year Target Duration TIPS Index Fund (TDTT)
NYSEARCA: TDTT · Real-Time Price · USD
23.78
+0.02 (0.08%)
Dec 3, 2024, 4:00 PM EST - Market closed
TDTT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 3, 2024 | 23.79 | 23.81 | 23.77 | 23.78 | 23.78 | 0.08% | 244,743 |
Dec 2, 2024 | 23.75 | 23.79 | 23.74 | 23.76 | 23.76 | -0.38% | 392,370 |
Nov 29, 2024 | 23.84 | 23.85 | 23.82 | 23.85 | 23.78 | 0.15% | 104,927 |
Nov 27, 2024 | 23.81 | 23.82 | 23.80 | 23.82 | 23.75 | 0.15% | 493,503 |
Nov 26, 2024 | 23.80 | 23.81 | 23.76 | 23.78 | 23.71 | -0.04% | 1,075,172 |
Nov 25, 2024 | 23.79 | 23.80 | 23.77 | 23.79 | 23.72 | 0.17% | 686,296 |
Nov 22, 2024 | 23.74 | 23.77 | 23.74 | 23.75 | 23.68 | - | 526,541 |
Nov 21, 2024 | 23.77 | 23.79 | 23.74 | 23.75 | 23.68 | -0.08% | 968,096 |
Nov 20, 2024 | 23.76 | 23.82 | 23.76 | 23.77 | 23.70 | 0.04% | 492,231 |
Nov 19, 2024 | 23.76 | 23.78 | 23.75 | 23.76 | 23.69 | 0.04% | 682,006 |
Nov 18, 2024 | 23.71 | 23.76 | 23.71 | 23.75 | 23.68 | 0.17% | 876,345 |
Nov 15, 2024 | 23.67 | 23.73 | 23.66 | 23.71 | 23.64 | 0.08% | 736,123 |
Nov 14, 2024 | 23.72 | 23.74 | 23.67 | 23.69 | 23.63 | -0.11% | 4,616,357 |
Nov 13, 2024 | 23.74 | 23.74 | 23.70 | 23.72 | 23.65 | 0.06% | 94,512 |
Nov 12, 2024 | 23.72 | 23.74 | 23.69 | 23.70 | 23.64 | -0.21% | 153,146 |
Nov 11, 2024 | 23.72 | 23.75 | 23.72 | 23.75 | 23.68 | -0.13% | 106,282 |
Nov 8, 2024 | 23.80 | 23.82 | 23.78 | 23.78 | 23.71 | - | 109,839 |
Nov 7, 2024 | 23.77 | 23.81 | 23.76 | 23.78 | 23.71 | 0.17% | 108,268 |
Nov 6, 2024 | 23.69 | 23.77 | 23.69 | 23.74 | 23.67 | 0.21% | 193,584 |
Nov 5, 2024 | 23.68 | 23.70 | 23.66 | 23.69 | 23.63 | -0.04% | 114,251 |
Nov 4, 2024 | 23.74 | 23.75 | 23.68 | 23.70 | 23.64 | - | 173,902 |
Nov 1, 2024 | 23.77 | 23.78 | 23.68 | 23.70 | 23.64 | -0.34% | 143,395 |
Oct 31, 2024 | 23.77 | 23.80 | 23.74 | 23.78 | 23.66 | - | 287,183 |
Oct 30, 2024 | 23.80 | 23.83 | 23.78 | 23.78 | 23.66 | 0.08% | 433,655 |
Oct 29, 2024 | 23.73 | 23.80 | 23.73 | 23.76 | 23.64 | -0.04% | 95,061 |
Oct 28, 2024 | 23.77 | 23.78 | 23.74 | 23.77 | 23.65 | -0.08% | 141,838 |
Oct 25, 2024 | 23.83 | 23.84 | 23.79 | 23.79 | 23.67 | -0.13% | 108,584 |
Oct 24, 2024 | 23.82 | 23.85 | 23.81 | 23.82 | 23.70 | 0.06% | 81,007 |
Oct 23, 2024 | 23.83 | 23.83 | 23.80 | 23.81 | 23.69 | -0.19% | 105,213 |
Oct 22, 2024 | 23.88 | 23.88 | 23.85 | 23.85 | 23.73 | - | 352,815 |
Oct 21, 2024 | 23.89 | 23.91 | 23.84 | 23.85 | 23.73 | -0.29% | 190,362 |
Oct 18, 2024 | 23.92 | 23.93 | 23.91 | 23.92 | 23.80 | 0.10% | 154,792 |
Oct 17, 2024 | 23.90 | 23.90 | 23.88 | 23.90 | 23.78 | -0.10% | 73,937 |
Oct 16, 2024 | 23.94 | 23.94 | 23.91 | 23.92 | 23.80 | 0.08% | 92,997 |
Oct 15, 2024 | 23.91 | 23.94 | 23.90 | 23.90 | 23.78 | -0.02% | 91,532 |
Oct 14, 2024 | 23.90 | 23.92 | 23.89 | 23.91 | 23.79 | -0.10% | 55,182 |
Oct 11, 2024 | 23.92 | 23.97 | 23.92 | 23.93 | 23.81 | - | 80,163 |
Oct 10, 2024 | 23.89 | 23.93 | 23.89 | 23.93 | 23.81 | 0.29% | 72,944 |
Oct 9, 2024 | 23.85 | 23.87 | 23.84 | 23.86 | 23.74 | -0.08% | 275,752 |
Oct 8, 2024 | 23.85 | 23.88 | 23.85 | 23.88 | 23.76 | - | 171,591 |
Oct 7, 2024 | 23.85 | 23.88 | 23.85 | 23.88 | 23.76 | 0.04% | 101,582 |
Oct 4, 2024 | 23.91 | 23.93 | 23.87 | 23.87 | 23.75 | -0.54% | 106,809 |
Oct 3, 2024 | 24.01 | 24.03 | 23.99 | 24.00 | 23.88 | -0.17% | 185,267 |
Oct 2, 2024 | 24.02 | 24.05 | 24.02 | 24.04 | 23.92 | - | 63,900 |
Oct 1, 2024 | 24.01 | 24.07 | 24.01 | 24.04 | 23.92 | -0.04% | 138,832 |
Sep 30, 2024 | 24.07 | 24.08 | 24.03 | 24.05 | 23.88 | -0.12% | 143,522 |
Sep 27, 2024 | 24.05 | 24.09 | 24.05 | 24.08 | 23.91 | 0.21% | 150,647 |
Sep 26, 2024 | 24.05 | 24.07 | 24.03 | 24.03 | 23.86 | -0.17% | 153,814 |
Sep 25, 2024 | 24.10 | 24.11 | 24.07 | 24.07 | 23.90 | -0.21% | 94,405 |
Sep 24, 2024 | 24.07 | 24.13 | 24.07 | 24.12 | 23.95 | 0.21% | 211,046 |
Sep 23, 2024 | 24.04 | 24.08 | 24.03 | 24.07 | 23.90 | -0.04% | 142,219 |
Sep 20, 2024 | 24.04 | 24.08 | 24.02 | 24.08 | 23.91 | 0.04% | 227,120 |
Sep 19, 2024 | 24.01 | 24.08 | 24.01 | 24.07 | 23.90 | 0.29% | 79,409 |
Sep 18, 2024 | 24.01 | 24.07 | 24.00 | 24.00 | 23.83 | -0.12% | 75,315 |
Sep 17, 2024 | 24.02 | 24.04 | 24.02 | 24.03 | 23.86 | - | 125,290 |
Sep 16, 2024 | 24.03 | 24.05 | 24.03 | 24.03 | 23.86 | 0.13% | 130,682 |
Sep 13, 2024 | 24.02 | 24.03 | 24.00 | 24.00 | 23.83 | 0.25% | 186,758 |
Sep 12, 2024 | 23.94 | 23.96 | 23.92 | 23.94 | 23.77 | 0.04% | 303,091 |
Sep 11, 2024 | 23.92 | 23.96 | 23.92 | 23.93 | 23.76 | 0.04% | 77,497 |
Sep 10, 2024 | 23.87 | 23.92 | 23.87 | 23.92 | 23.75 | 0.19% | 83,988 |
Sep 9, 2024 | 23.86 | 23.89 | 23.86 | 23.88 | 23.70 | 0.06% | 255,079 |
Sep 6, 2024 | 23.86 | 23.90 | 23.84 | 23.86 | 23.69 | 0.17% | 249,005 |
Sep 5, 2024 | 23.84 | 23.85 | 23.81 | 23.82 | 23.65 | - | 119,776 |
Sep 4, 2024 | 23.80 | 23.83 | 23.78 | 23.82 | 23.65 | 0.11% | 259,462 |
Sep 3, 2024 | 23.80 | 23.82 | 23.78 | 23.80 | 23.62 | -0.10% | 200,589 |
Aug 30, 2024 | 23.83 | 23.85 | 23.82 | 23.82 | 23.61 | -0.17% | 107,360 |
Aug 29, 2024 | 23.85 | 23.86 | 23.84 | 23.86 | 23.65 | - | 64,690 |
Aug 28, 2024 | 23.86 | 23.88 | 23.85 | 23.86 | 23.65 | - | 67,027 |
Aug 27, 2024 | 23.83 | 23.88 | 23.83 | 23.86 | 23.65 | - | 80,163 |
Aug 26, 2024 | 23.88 | 23.92 | 23.86 | 23.86 | 23.65 | 0.04% | 105,978 |
Aug 23, 2024 | 23.77 | 23.87 | 23.76 | 23.85 | 23.64 | 0.38% | 129,847 |
Aug 22, 2024 | 23.77 | 23.77 | 23.73 | 23.76 | 23.55 | -0.13% | 200,479 |
Aug 21, 2024 | 23.76 | 23.80 | 23.76 | 23.79 | 23.58 | 0.15% | 100,653 |
Aug 20, 2024 | 23.74 | 23.76 | 23.73 | 23.76 | 23.55 | 0.23% | 82,312 |
Aug 19, 2024 | 23.70 | 23.73 | 23.70 | 23.70 | 23.49 | -0.04% | 52,744 |
Aug 16, 2024 | 23.73 | 23.75 | 23.70 | 23.71 | 23.50 | -0.08% | 105,323 |
Aug 15, 2024 | 23.68 | 23.73 | 23.68 | 23.73 | 23.52 | -0.12% | 124,649 |
Aug 14, 2024 | 23.73 | 23.80 | 23.73 | 23.76 | 23.55 | -0.05% | 97,418 |
Aug 13, 2024 | 23.76 | 23.78 | 23.75 | 23.77 | 23.56 | 0.13% | 177,928 |
Aug 12, 2024 | 23.69 | 23.75 | 23.68 | 23.74 | 23.53 | 0.17% | 83,370 |
Aug 9, 2024 | 23.70 | 23.71 | 23.68 | 23.70 | 23.49 | 0.13% | 125,637 |
Aug 8, 2024 | 23.67 | 23.68 | 23.64 | 23.67 | 23.46 | -0.13% | 87,778 |
Aug 7, 2024 | 23.70 | 23.72 | 23.68 | 23.70 | 23.49 | - | 125,048 |
Aug 6, 2024 | 23.73 | 23.75 | 23.70 | 23.70 | 23.49 | -0.29% | 113,199 |
Aug 5, 2024 | 23.75 | 23.78 | 23.68 | 23.77 | 23.56 | 0.17% | 387,855 |
Aug 2, 2024 | 23.74 | 23.77 | 23.72 | 23.73 | 23.52 | 0.13% | 71,102 |
Aug 1, 2024 | 23.69 | 23.73 | 23.68 | 23.70 | 23.49 | -0.25% | 112,306 |
Jul 31, 2024 | 23.68 | 23.76 | 23.65 | 23.76 | 23.48 | 0.44% | 115,911 |
Jul 30, 2024 | 23.64 | 23.67 | 23.63 | 23.66 | 23.38 | 0.06% | 95,284 |
Jul 29, 2024 | 23.65 | 23.66 | 23.63 | 23.64 | 23.36 | -0.04% | 66,010 |
Jul 26, 2024 | 23.63 | 23.65 | 23.62 | 23.65 | 23.37 | 0.21% | 58,847 |
Jul 25, 2024 | 23.60 | 23.61 | 23.58 | 23.60 | 23.32 | 0.13% | 65,194 |
Jul 24, 2024 | 23.61 | 23.63 | 23.57 | 23.57 | 23.29 | -0.08% | 76,228 |
Jul 23, 2024 | 23.58 | 23.61 | 23.58 | 23.59 | 23.31 | 0.08% | 158,110 |
Jul 22, 2024 | 23.58 | 23.58 | 23.56 | 23.57 | 23.29 | -0.08% | 137,103 |
Jul 19, 2024 | 23.61 | 23.62 | 23.59 | 23.59 | 23.31 | -0.19% | 77,658 |
Jul 18, 2024 | 23.63 | 23.66 | 23.63 | 23.64 | 23.36 | -0.06% | 170,315 |
Jul 17, 2024 | 23.63 | 23.66 | 23.63 | 23.65 | 23.37 | 0.04% | 70,109 |
Jul 16, 2024 | 23.62 | 23.65 | 23.62 | 23.64 | 23.36 | - | 147,591 |
Jul 15, 2024 | 23.61 | 23.64 | 23.61 | 23.64 | 23.36 | 0.25% | 96,920 |