Skip to main content
FlexShares iBoxx 3 Year Target Duration TIPS Index Fund (TDTT)
NYSEARCA: TDTT · Real-Time Price · USD
23.65
+0.04 (0.17%)
Jan 14, 2025, 4:00 PM EST - Market closed

TDTT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202523.6323.6523.6223.6523.650.17%186,533
Jan 13, 202523.6123.6323.6023.6123.61-617,439
Jan 10, 202523.6323.6423.5923.6123.61-0.21%509,322
Jan 8, 202523.6423.6623.6323.6623.660.21%236,474
Jan 7, 202523.6123.6323.5923.6123.61-0.04%197,341
Jan 6, 202523.6023.6323.5923.6223.620.04%246,853
Jan 3, 202523.6323.6423.6123.6123.61-0.08%193,748
Jan 2, 202523.6423.6523.6223.6323.630.17%190,923
Dec 31, 202423.6223.6323.5923.5923.59-0.04%417,054
Dec 30, 202423.5923.6223.5923.6023.600.17%1,324,394
Dec 27, 202423.5823.5823.5523.5623.56-0.04%527,639
Dec 26, 202423.5523.5823.5423.5723.57-462,236
Dec 24, 202423.5323.5723.5323.5723.570.08%286,160
Dec 23, 202423.5423.5523.5323.5523.55-823,902
Dec 20, 202423.5623.5823.5523.5523.55-0.13%384,377
Dec 19, 202423.6223.6323.5523.5823.52-0.08%419,867
Dec 18, 202423.7223.7423.6023.6023.54-0.46%263,707
Dec 17, 202423.7123.7323.7023.7123.65-174,701
Dec 16, 202423.7423.7523.7123.7123.65-0.13%492,893
Dec 13, 202423.7823.7823.7323.7423.68-0.17%210,740
Dec 12, 202423.8023.8123.7823.7823.72-0.04%403,455
Dec 11, 202423.8123.8323.7923.7923.73-195,704
Dec 10, 202423.7923.8123.7723.7923.73-0.08%237,187
Dec 9, 202423.8223.8223.8023.8123.75-300,293
Dec 6, 202423.8523.8523.8123.8123.750.08%403,307
Dec 5, 202423.7823.8023.7823.7923.73-0.13%400,922
Dec 4, 202423.7723.8323.7723.8223.760.17%277,451
Dec 3, 202423.7923.8123.7723.7823.720.08%244,743
Dec 2, 202423.7523.7923.7423.7623.70-0.38%392,370
Nov 29, 202423.8423.8523.8223.8523.720.15%104,927
Nov 27, 202423.8123.8223.8023.8223.690.15%493,503
Nov 26, 202423.8023.8123.7623.7823.65-0.04%1,075,172
Nov 25, 202423.7923.8023.7723.7923.660.17%686,296
Nov 22, 202423.7423.7723.7423.7523.62-526,541
Nov 21, 202423.7723.7923.7423.7523.62-0.08%968,096
Nov 20, 202423.7623.8223.7623.7723.640.04%492,231
Nov 19, 202423.7623.7823.7523.7623.630.04%682,006
Nov 18, 202423.7123.7623.7123.7523.620.17%876,345
Nov 15, 202423.6723.7323.6623.7123.580.08%736,123
Nov 14, 202423.7223.7423.6723.6923.56-0.11%4,616,357
Nov 13, 202423.7423.7423.7023.7223.590.06%94,512
Nov 12, 202423.7223.7423.6923.7023.57-0.21%153,146
Nov 11, 202423.7223.7523.7223.7523.62-0.13%106,282
Nov 8, 202423.8023.8223.7823.7823.65-109,839
Nov 7, 202423.7723.8123.7623.7823.650.17%108,268
Nov 6, 202423.6923.7723.6923.7423.610.21%193,584
Nov 5, 202423.6823.7023.6623.6923.56-0.04%114,251
Nov 4, 202423.7423.7523.6823.7023.57-173,902
Nov 1, 202423.7723.7823.6823.7023.57-0.34%143,395
Oct 31, 202423.7723.8023.7423.7823.60-287,183
Oct 30, 202423.8023.8323.7823.7823.600.08%433,655
Oct 29, 202423.7323.8023.7323.7623.58-0.04%95,061
Oct 28, 202423.7723.7823.7423.7723.59-0.08%141,838
Oct 25, 202423.8323.8423.7923.7923.61-0.13%108,584
Oct 24, 202423.8223.8523.8123.8223.640.06%81,007
Oct 23, 202423.8323.8323.8023.8123.63-0.19%105,213
Oct 22, 202423.8823.8823.8523.8523.67-352,815
Oct 21, 202423.8923.9123.8423.8523.67-0.29%190,362
Oct 18, 202423.9223.9323.9123.9223.740.10%154,792
Oct 17, 202423.9023.9023.8823.9023.72-0.10%73,937
Oct 16, 202423.9423.9423.9123.9223.740.08%92,997
Oct 15, 202423.9123.9423.9023.9023.72-0.02%91,532
Oct 14, 202423.9023.9223.8923.9123.73-0.10%55,182
Oct 11, 202423.9223.9723.9223.9323.75-80,163
Oct 10, 202423.8923.9323.8923.9323.750.29%72,944
Oct 9, 202423.8523.8723.8423.8623.68-0.08%275,752
Oct 8, 202423.8523.8823.8523.8823.70-171,591
Oct 7, 202423.8523.8823.8523.8823.700.04%101,582
Oct 4, 202423.9123.9323.8723.8723.69-0.54%106,809
Oct 3, 202424.0124.0323.9924.0023.82-0.17%185,267
Oct 2, 202424.0224.0524.0224.0423.86-63,900
Oct 1, 202424.0124.0724.0124.0423.86-0.04%138,832
Sep 30, 202424.0724.0824.0324.0523.82-0.12%143,522
Sep 27, 202424.0524.0924.0524.0823.850.21%150,647
Sep 26, 202424.0524.0724.0324.0323.80-0.17%153,814
Sep 25, 202424.1024.1124.0724.0723.84-0.21%94,405
Sep 24, 202424.0724.1324.0724.1223.880.21%211,046
Sep 23, 202424.0424.0824.0324.0723.84-0.04%142,219
Sep 20, 202424.0424.0824.0224.0823.850.04%227,120
Sep 19, 202424.0124.0824.0124.0723.840.29%79,409
Sep 18, 202424.0124.0724.0024.0023.77-0.12%75,315
Sep 17, 202424.0224.0424.0224.0323.80-125,290
Sep 16, 202424.0324.0524.0324.0323.800.13%130,682
Sep 13, 202424.0224.0324.0024.0023.770.25%186,758
Sep 12, 202423.9423.9623.9223.9423.710.04%303,091
Sep 11, 202423.9223.9623.9223.9323.700.04%77,497
Sep 10, 202423.8723.9223.8723.9223.690.19%83,988
Sep 9, 202423.8623.8923.8623.8823.640.06%255,079
Sep 6, 202423.8623.9023.8423.8623.630.17%249,005
Sep 5, 202423.8423.8523.8123.8223.59-119,776
Sep 4, 202423.8023.8323.7823.8223.590.11%259,462
Sep 3, 202423.8023.8223.7823.8023.56-0.10%200,589
Aug 30, 202423.8323.8523.8223.8223.55-0.17%107,360
Aug 29, 202423.8523.8623.8423.8623.59-64,690
Aug 28, 202423.8623.8823.8523.8623.59-67,027
Aug 27, 202423.8323.8823.8323.8623.59-80,163
Aug 26, 202423.8823.9223.8623.8623.590.04%105,978
Aug 23, 202423.7723.8723.7623.8523.580.38%129,847
Aug 22, 202423.7723.7723.7323.7623.49-0.13%200,479
Aug 21, 202423.7623.8023.7623.7923.520.15%100,653