Singapore markets close in 4 hours 45 minutes

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
23.50-0.03 (-0.13%)
At close: 04:00PM EDT
23.51 +0.01 (+0.02%)
After hours: 04:05PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202423.5323.5323.4823.5023.50105,400
17 Apr 202423.5023.5423.5023.5323.53354,100
16 Apr 202423.5223.5323.4923.4923.49180,800
15 Apr 202423.4923.5423.4823.5323.53189,100
12 Apr 202423.5523.5823.5523.5623.56115,400
11 Apr 202423.5123.5323.4723.5023.50331,800
10 Apr 202423.5423.5523.4823.4923.49136,800
09 Apr 202423.6123.6423.6123.6223.6297,100
08 Apr 202423.5923.6023.5823.5923.59122,000
05 Apr 202423.6223.6423.6123.6123.61151,700
04 Apr 202423.6123.6523.5923.6523.65157,100
03 Apr 202423.5623.6023.5623.6023.60143,800
02 Apr 202423.5523.5923.5423.5823.58248,400
01 Apr 202422.9223.6222.9223.5623.56338,200
01 Apr 20240.123 Dividend
28 Mar 202423.7423.7823.7423.7523.63182,200
27 Mar 202423.7523.7723.7523.7623.64165,000
26 Mar 202423.7423.7423.7223.7223.60160,900
25 Mar 202423.7623.7723.7323.7423.62199,300
22 Mar 202423.7723.7823.7623.7723.65119,800
21 Mar 202423.7423.7623.7123.7223.60171,900
20 Mar 202423.8723.8723.6323.7123.59736,300
19 Mar 202423.6223.6523.6223.6423.52202,900
18 Mar 202423.6223.6223.5923.6023.48310,800
15 Mar 202423.6223.6323.6023.6123.49332,200
14 Mar 202423.6623.6623.6223.6323.51423,200
13 Mar 202423.6923.7123.6723.6823.5689,900
12 Mar 202423.7223.7223.6923.6923.57206,100
11 Mar 202423.7423.7423.7123.7123.59118,000
08 Mar 202423.7723.7823.7423.7523.63163,600
07 Mar 202423.7323.7423.7123.7323.61201,800
06 Mar 202423.7223.7623.7023.7023.58121,400
05 Mar 202423.6923.7223.6823.7023.58158,200
04 Mar 202423.6623.6823.6523.6723.55137,200
01 Mar 202423.6223.6923.6023.6723.55118,100
29 Feb 202423.5823.6223.5823.6123.49108,700
28 Feb 202423.5523.5823.5523.5723.45227,600
27 Feb 202423.5323.5623.5223.5223.40151,700
26 Feb 202423.5423.5423.5123.5323.41152,400
23 Feb 202423.5123.5423.5023.5223.40151,300
22 Feb 202423.5423.5523.4923.5123.39289,600
21 Feb 202423.5923.5923.5423.5423.42198,400
20 Feb 202423.5723.5823.5623.5623.44185,900
16 Feb 202423.5223.5523.5223.5523.43217,900
15 Feb 202423.5823.6023.5723.5723.45141,400
14 Feb 202423.5823.5823.5323.5323.41565,400
13 Feb 202423.5123.5323.4823.4823.36212,300
12 Feb 202423.5623.5723.5523.5623.44197,100
09 Feb 202423.5523.5823.5523.5523.43100,000
08 Feb 202423.5723.5923.5723.5723.45181,200
07 Feb 202423.5923.6223.5823.5823.46127,300
06 Feb 202423.5623.6423.5623.6123.49141,000
05 Feb 202423.5623.5723.5223.5523.43171,300
02 Feb 202423.6123.6323.5723.5823.46179,700
01 Feb 202423.7623.8023.7223.7223.60247,000
31 Jan 202423.7223.7423.6923.7323.61270,100
30 Jan 202423.6723.6823.6323.6423.52274,000
29 Jan 202423.6523.6823.6423.6823.56416,400
26 Jan 202423.6323.6323.6123.6123.49413,800
25 Jan 202423.6123.6323.6023.6123.49119,700
24 Jan 202423.6223.6323.5623.5623.44427,200
23 Jan 202423.5723.6023.5723.5923.47166,400
22 Jan 202423.6223.6423.6223.6323.51325,300
19 Jan 202423.6023.6223.5823.6223.50193,900
18 Jan 202423.6023.6423.6023.6223.50220,200
17 Jan 202423.6023.6123.5823.6023.48283,400
16 Jan 202423.6823.7223.6523.6623.54176,900
12 Jan 202423.6823.7423.6823.7423.62388,800
11 Jan 202423.6123.6623.6023.6523.53361,200
10 Jan 202423.5823.5923.5523.5623.44133,900
09 Jan 202423.5723.5923.5623.5723.45148,300
08 Jan 202423.5423.6123.5423.5823.46287,700
05 Jan 202423.5423.6123.5423.5423.42220,900
04 Jan 202423.5723.5923.5623.5823.46311,800
03 Jan 202423.5523.6323.5223.6223.50247,900
02 Jan 202423.5823.6223.5823.6123.49252,800
29 Dec 202323.5923.6523.5923.6223.50305,100
28 Dec 202323.6523.6723.6223.6323.51713,100
27 Dec 202323.6523.6823.6323.6623.54839,100
26 Dec 202323.6123.6423.6023.6323.51555,100
22 Dec 202323.6523.6523.6023.6223.50574,200
21 Dec 202323.6523.6723.6223.6323.51479,300
20 Dec 202323.6223.6423.5923.6323.51686,700
19 Dec 202323.5923.6223.5723.5823.46576,400
18 Dec 202323.6023.6123.5823.5823.46506,000
15 Dec 202323.5823.6123.5823.6123.49522,200
15 Dec 20230.01 Dividend
14 Dec 202323.6123.6823.6123.6523.52457,800
13 Dec 202323.3023.5223.3023.5123.381,120,100
12 Dec 202323.2923.3123.2823.2823.15648,600
11 Dec 202323.2823.3123.2723.2923.16625,300
08 Dec 202323.3023.3223.2823.3123.18315,100
07 Dec 202323.3523.3823.3523.3523.22557,800
06 Dec 202323.3523.3623.3323.3423.21463,700
05 Dec 202323.3523.4023.3523.3623.231,223,200
04 Dec 202323.3423.3623.3223.3523.22677,400
01 Dec 202323.2923.4123.2923.4023.27389,500
01 Dec 20230.08 Dividend
30 Nov 202323.4023.4223.3723.3923.18408,000
29 Nov 202323.4023.4423.3923.4123.20310,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...