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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202423.7923.8123.7723.7823.780.08%244,743
Dec 2, 202423.7523.7923.7423.7623.76-0.38%392,370
Nov 29, 202423.8423.8523.8223.8523.780.15%104,927
Nov 27, 202423.8123.8223.8023.8223.750.15%493,503
Nov 26, 202423.8023.8123.7623.7823.71-0.04%1,075,172
Nov 25, 202423.7923.8023.7723.7923.720.17%686,296
Nov 22, 202423.7423.7723.7423.7523.68-526,541
Nov 21, 202423.7723.7923.7423.7523.68-0.08%968,096
Nov 20, 202423.7623.8223.7623.7723.700.04%492,231
Nov 19, 202423.7623.7823.7523.7623.690.04%682,006
Nov 18, 202423.7123.7623.7123.7523.680.17%876,345
Nov 15, 202423.6723.7323.6623.7123.640.08%736,123
Nov 14, 202423.7223.7423.6723.6923.63-0.11%4,616,357
Nov 13, 202423.7423.7423.7023.7223.650.06%94,512
Nov 12, 202423.7223.7423.6923.7023.64-0.21%153,146
Nov 11, 202423.7223.7523.7223.7523.68-0.13%106,282
Nov 8, 202423.8023.8223.7823.7823.71-109,839
Nov 7, 202423.7723.8123.7623.7823.710.17%108,268
Nov 6, 202423.6923.7723.6923.7423.670.21%193,584
Nov 5, 202423.6823.7023.6623.6923.63-0.04%114,251
Nov 4, 202423.7423.7523.6823.7023.64-173,902
Nov 1, 202423.7723.7823.6823.7023.64-0.34%143,395
Oct 31, 202423.7723.8023.7423.7823.66-287,183
Oct 30, 202423.8023.8323.7823.7823.660.08%433,655
Oct 29, 202423.7323.8023.7323.7623.64-0.04%95,061
Oct 28, 202423.7723.7823.7423.7723.65-0.08%141,838
Oct 25, 202423.8323.8423.7923.7923.67-0.13%108,584
Oct 24, 202423.8223.8523.8123.8223.700.06%81,007
Oct 23, 202423.8323.8323.8023.8123.69-0.19%105,213
Oct 22, 202423.8823.8823.8523.8523.73-352,815
Oct 21, 202423.8923.9123.8423.8523.73-0.29%190,362
Oct 18, 202423.9223.9323.9123.9223.800.10%154,792
Oct 17, 202423.9023.9023.8823.9023.78-0.10%73,937
Oct 16, 202423.9423.9423.9123.9223.800.08%92,997
Oct 15, 202423.9123.9423.9023.9023.78-0.02%91,532
Oct 14, 202423.9023.9223.8923.9123.79-0.10%55,182
Oct 11, 202423.9223.9723.9223.9323.81-80,163
Oct 10, 202423.8923.9323.8923.9323.810.29%72,944
Oct 9, 202423.8523.8723.8423.8623.74-0.08%275,752
Oct 8, 202423.8523.8823.8523.8823.76-171,591
Oct 7, 202423.8523.8823.8523.8823.760.04%101,582
Oct 4, 202423.9123.9323.8723.8723.75-0.54%106,809
Oct 3, 202424.0124.0323.9924.0023.88-0.17%185,267
Oct 2, 202424.0224.0524.0224.0423.92-63,900
Oct 1, 202424.0124.0724.0124.0423.92-0.04%138,832
Sep 30, 202424.0724.0824.0324.0523.88-0.12%143,522
Sep 27, 202424.0524.0924.0524.0823.910.21%150,647
Sep 26, 202424.0524.0724.0324.0323.86-0.17%153,814
Sep 25, 202424.1024.1124.0724.0723.90-0.21%94,405
Sep 24, 202424.0724.1324.0724.1223.950.21%211,046
Sep 23, 202424.0424.0824.0324.0723.90-0.04%142,219
Sep 20, 202424.0424.0824.0224.0823.910.04%227,120
Sep 19, 202424.0124.0824.0124.0723.900.29%79,409
Sep 18, 202424.0124.0724.0024.0023.83-0.12%75,315
Sep 17, 202424.0224.0424.0224.0323.86-125,290
Sep 16, 202424.0324.0524.0324.0323.860.13%130,682
Sep 13, 202424.0224.0324.0024.0023.830.25%186,758
Sep 12, 202423.9423.9623.9223.9423.770.04%303,091
Sep 11, 202423.9223.9623.9223.9323.760.04%77,497
Sep 10, 202423.8723.9223.8723.9223.750.19%83,988
Sep 9, 202423.8623.8923.8623.8823.700.06%255,079
Sep 6, 202423.8623.9023.8423.8623.690.17%249,005
Sep 5, 202423.8423.8523.8123.8223.65-119,776
Sep 4, 202423.8023.8323.7823.8223.650.11%259,462
Sep 3, 202423.8023.8223.7823.8023.62-0.10%200,589
Aug 30, 202423.8323.8523.8223.8223.61-0.17%107,360
Aug 29, 202423.8523.8623.8423.8623.65-64,690
Aug 28, 202423.8623.8823.8523.8623.65-67,027
Aug 27, 202423.8323.8823.8323.8623.65-80,163
Aug 26, 202423.8823.9223.8623.8623.650.04%105,978
Aug 23, 202423.7723.8723.7623.8523.640.38%129,847
Aug 22, 202423.7723.7723.7323.7623.55-0.13%200,479
Aug 21, 202423.7623.8023.7623.7923.580.15%100,653
Aug 20, 202423.7423.7623.7323.7623.550.23%82,312
Aug 19, 202423.7023.7323.7023.7023.49-0.04%52,744
Aug 16, 202423.7323.7523.7023.7123.50-0.08%105,323
Aug 15, 202423.6823.7323.6823.7323.52-0.12%124,649
Aug 14, 202423.7323.8023.7323.7623.55-0.05%97,418
Aug 13, 202423.7623.7823.7523.7723.560.13%177,928
Aug 12, 202423.6923.7523.6823.7423.530.17%83,370
Aug 9, 202423.7023.7123.6823.7023.490.13%125,637
Aug 8, 202423.6723.6823.6423.6723.46-0.13%87,778
Aug 7, 202423.7023.7223.6823.7023.49-125,048
Aug 6, 202423.7323.7523.7023.7023.49-0.29%113,199
Aug 5, 202423.7523.7823.6823.7723.560.17%387,855
Aug 2, 202423.7423.7723.7223.7323.520.13%71,102
Aug 1, 202423.6923.7323.6823.7023.49-0.25%112,306
Jul 31, 202423.6823.7623.6523.7623.480.44%115,911
Jul 30, 202423.6423.6723.6323.6623.380.06%95,284
Jul 29, 202423.6523.6623.6323.6423.36-0.04%66,010
Jul 26, 202423.6323.6523.6223.6523.370.21%58,847
Jul 25, 202423.6023.6123.5823.6023.320.13%65,194
Jul 24, 202423.6123.6323.5723.5723.29-0.08%76,228
Jul 23, 202423.5823.6123.5823.5923.310.08%158,110
Jul 22, 202423.5823.5823.5623.5723.29-0.08%137,103
Jul 19, 202423.6123.6223.5923.5923.31-0.19%77,658
Jul 18, 202423.6323.6623.6323.6423.36-0.06%170,315
Jul 17, 202423.6323.6623.6323.6523.370.04%70,109
Jul 16, 202423.6223.6523.6223.6423.36-147,591
Jul 15, 202423.6123.6423.6123.6423.360.25%96,920