FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF) Historical Stock Data
23.21 ↓0.04 (-0.15%)
As of May 8, 2024, 1:26pm EST.
Historical Data
In the past 30 trading days, TDTF is up 0.08% a day on average. There have been 21 days where FlexShares iBoxx 5-Year Target Duration TIPS Index Fund closed green and 9 days where TDTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.28 | 23.24 | ↓$0.04 (-0.17%) | 23.22 | 23.29 | 122.37K |
| 2024-05-06 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 23.23 | 23.26 | 180.70K |
| 2024-05-03 | 23.28 | 23.25 | ↓$0.03 (-0.13%) | 23.20 | 23.28 | 281.75K |
| 2024-05-02 | 23.08 | 23.15 | ↑$0.07 (0.28%) | 23.07 | 23.15 | 174.74K |
| 2024-05-01 | 23.03 | 23.05 | ↑$0.02 (0.09%) | 22.98 | 23.10 | 3.77M |
| 2024-04-30 | 23.23 | 23.18 | ↓$0.05 (-0.19%) | 23.18 | 23.24 | 110.84K |
| 2024-04-29 | 23.26 | 23.28 | ↑$0.02 (0.09%) | 23.26 | 23.31 | 160.96K |
| 2024-04-26 | 23.22 | 23.24 | ↑$0.02 (0.06%) | 23.22 | 23.26 | 156.61K |
| 2024-04-25 | 23.16 | 23.18 | ↑$0.02 (0.09%) | 23.15 | 23.19 | 169.23K |
| 2024-04-24 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 23.20 | 23.25 | 144.91K |
| 2024-04-23 | 23.22 | 23.26 | ↑$0.04 (0.17%) | 23.21 | 23.30 | 142.93K |
| 2024-04-22 | 23.21 | 23.23 | ↑$0.02 (0.09%) | 23.21 | 23.25 | 72.81K |
| 2024-04-19 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 23.22 | 23.26 | 191.87K |
| 2024-04-18 | 23.21 | 23.20 | ↓$0.01 (-0.04%) | 23.17 | 23.21 | 114.09K |
| 2024-04-17 | 23.19 | 23.23 | ↑$0.04 (0.17%) | 23.19 | 23.26 | 87.29K |
| 2024-04-16 | 23.18 | 23.17 | ↓$0.01 (-0.04%) | 23.16 | 23.21 | 160.89K |
| 2024-04-15 | 23.20 | 23.24 | ↑$0.04 (0.17%) | 23.17 | 23.24 | 123.02K |
| 2024-04-12 | 23.31 | 23.30 | ↓$0.01 (-0.06%) | 23.30 | 23.35 | 230.01K |
| 2024-04-11 | 23.28 | 23.22 | ↓$0.07 (-0.28%) | 23.20 | 23.28 | 98.83K |
| 2024-04-10 | 23.33 | 23.23 | ↓$0.10 (-0.43%) | 23.22 | 23.33 | 134.64K |
| 2024-04-09 | 23.44 | 23.45 | ↑$0.01 (0.04%) | 23.44 | 23.47 | 114.01K |
| 2024-04-08 | 23.38 | 23.40 | ↑$0.02 (0.09%) | 23.37 | 23.41 | 196.15K |
| 2024-04-05 | 23.44 | 23.42 | ↓$0.02 (-0.09%) | 23.41 | 23.47 | 99.52K |
| 2024-04-04 | 23.46 | 23.50 | ↑$0.04 (0.17%) | 23.41 | 23.50 | 114.37K |
| 2024-04-03 | 23.36 | 23.42 | ↑$0.06 (0.26%) | 23.35 | 23.43 | 213.32K |
| 2024-04-02 | 23.36 | 23.41 | ↑$0.05 (0.21%) | 23.34 | 23.42 | 188.54K |
| 2024-04-01 | 23.06 | 23.39 | ↑$0.33 (1.43%) | 23.06 | 23.56 | 202.62K |
| 2024-03-28 | 23.63 | 23.65 | ↑$0.02 (0.08%) | 23.62 | 23.67 | 114.12K |
| 2024-03-27 | 23.61 | 23.65 | ↑$0.04 (0.17%) | 23.61 | 23.66 | 209.04K |
| 2024-03-26 | 23.59 | 23.60 | ↑$0.01 (0.04%) | 23.58 | 23.61 | 113.93K |
Create an account or log in to view more rows.
$TDTF HODL
$TDTF no wonder price closed that way
$TDTF money comes and goes but your story stays with you the rest of your life. Apes for life ??
$TDTF this is my only green stonk!
I really like this stonk.
$TDTF COME ON!!! Ugh!
$TDTF how low can she go
$TDTF I still don’t wanna buy it
$TDTF Pamp it higher...
$TDTF somebody knows something
$TDTF a comeback is always more fun than an all out win!!!!