FlexShares iBoxx 5-Year Target Duration TIPS Index Fund

TDTF
🏛️ usa →
24.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.28 23.30 23.24 23.26 0.2M
2024-12-30 23.26 23.26 23.22 23.24 0.8M
2024-12-27 23.21 23.22 23.17 23.17 0.4M
2024-12-26 23.17 23.24 23.17 23.21 0.3M
2024-12-24 23.16 23.22 23.16 23.22 0.1M
2024-12-23 23.20 23.22 23.16 23.17 0.6M
2024-12-20 23.25 23.27 23.21 23.21 0.4M
2024-12-19 23.32 23.32 23.18 23.22 0.3M
2024-12-18 23.46 23.50 23.30 23.31 0.2M
2024-12-17 23.47 23.48 23.44 23.46 0.1M
2024-12-16 23.50 23.52 23.47 23.47 0.1M
2024-12-13 23.55 23.56 23.49 23.50 0.1M
2024-12-12 23.59 23.62 23.56 23.57 0.1M
2024-12-11 23.65 23.66 23.60 23.62 0.1M
2024-12-10 23.62 23.64 23.60 23.64 0.1M
2024-12-09 23.67 23.67 23.63 23.64 0.1M
2024-12-06 23.70 23.73 23.66 23.67 0.1M
2024-12-05 23.64 23.66 23.63 23.65 0.1M
2024-12-04 23.62 23.69 23.61 23.68 0.1M
2024-12-03 23.65 23.65 23.61 23.63 0.1M
2024-12-02 23.58 23.64 23.58 23.60 0.1M
2024-11-29 23.66 23.69 23.64 23.69 0.0M
2024-11-27 23.64 23.64 23.59 23.62 0.1M
2024-11-26 23.60 23.60 23.54 23.55 0.2M
2024-11-25 23.58 23.60 23.56 23.60 0.1M
2024-11-22 23.50 23.53 23.48 23.50 0.2M
2024-11-21 23.54 23.55 23.47 23.48 0.2M
2024-11-20 23.50 23.57 23.50 23.51 0.2M
2024-11-19 23.52 23.55 23.51 23.52 0.3M
2024-11-18 23.44 23.50 23.43 23.48 0.4M
2024-11-15 23.36 23.47 23.35 23.42 0.4M
2024-11-14 23.49 23.50 23.41 23.42 0.5M
2024-11-13 23.53 23.53 23.43 23.45 0.1M
2024-11-12 23.51 23.54 23.44 23.47 0.1M
2024-11-11 23.55 23.59 23.53 23.55 0.1M
2024-11-08 23.63 23.66 23.60 23.62 0.1M
2024-11-07 23.57 23.62 23.55 23.61 0.2M
2024-11-06 23.44 23.56 23.43 23.53 0.1M
2024-11-05 23.50 23.54 23.44 23.52 0.1M
2024-11-04 23.56 23.58 23.48 23.50 0.1M
2024-11-01 23.59 23.62 23.47 23.49 0.1M
2024-10-31 23.61 23.64 23.56 23.64 0.1M
2024-10-30 23.69 23.70 23.62 23.63 0.1M
2024-10-29 23.53 23.62 23.52 23.62 0.1M
2024-10-28 23.60 23.62 23.56 23.58 0.1M
2024-10-25 23.73 23.73 23.63 23.65 0.1M
2024-10-24 23.71 23.74 23.68 23.70 0.2M
2024-10-23 23.68 23.70 23.66 23.68 0.1M
2024-10-22 23.77 23.78 23.74 23.75 0.4M
2024-10-21 23.83 23.83 23.73 23.73 0.2M
2024-10-18 23.89 23.89 23.86 23.87 0.1M
2024-10-17 23.83 23.85 23.82 23.84 0.1M
2024-10-16 23.90 23.91 23.88 23.89 0.1M
2024-10-15 23.87 23.91 23.87 23.89 0.1M
2024-10-14 23.82 23.87 23.81 23.87 0.0M
2024-10-11 23.88 23.93 23.88 23.90 0.1M
2024-10-10 23.84 23.90 23.83 23.89 0.2M
2024-10-09 23.81 23.84 23.79 23.83 0.3M
2024-10-08 23.79 23.87 23.79 23.86 0.1M
2024-10-07 23.81 23.85 23.81 23.83 0.3M
2024-10-04 23.91 23.92 23.84 23.86 0.1M
2024-10-03 24.06 24.08 24.02 24.02 0.1M
2024-10-02 24.07 24.13 24.07 24.12 0.2M
2024-10-01 24.10 24.18 24.10 24.12 1.2M
2024-09-30 24.12 24.13 24.07 24.10 0.3M
2024-09-27 24.09 24.15 24.09 24.13 0.2M
2024-09-26 24.08 24.10 24.04 24.06 0.2M
2024-09-25 24.14 24.15 24.11 24.12 0.2M
2024-09-24 24.12 24.20 24.11 24.20 0.2M
2024-09-23 24.08 24.14 24.06 24.11 0.1M
2024-09-20 24.09 24.15 24.07 24.13 0.1M
2024-09-19 24.08 24.15 24.07 24.15 0.1M
2024-09-18 24.10 24.20 24.06 24.07 0.2M
2024-09-17 24.12 24.15 24.11 24.14 0.1M
2024-09-16 24.12 24.15 24.11 24.14 0.1M
2024-09-13 24.11 24.11 24.07 24.08 0.1M
2024-09-12 23.99 24.02 23.98 24.00 0.2M
2024-09-11 23.99 24.04 23.99 24.01 0.0M
2024-09-10 23.92 23.99 23.92 23.99 0.0M
2024-09-09 23.90 23.94 23.89 23.93 0.1M
2024-09-06 23.90 23.96 23.87 23.90 0.1M
2024-09-05 23.89 23.90 23.84 23.86 0.1M
2024-09-04 23.78 23.87 23.78 23.87 0.2M
2024-09-03 23.81 23.85 23.79 23.81 0.1M
2024-08-30 23.87 23.88 23.80 23.80 0.1M
2024-08-29 23.88 23.89 23.87 23.89 0.0M
2024-08-28 23.91 23.92 23.89 23.91 0.0M
2024-08-27 23.85 23.92 23.85 23.91 0.1M
2024-08-26 24.00 24.00 23.90 23.91 0.0M
2024-08-23 23.80 23.99 23.74 23.90 0.1M
2024-08-22 23.78 23.78 23.71 23.76 0.1M
2024-08-21 23.79 23.84 23.73 23.83 0.1M
2024-08-20 23.73 23.78 23.73 23.77 0.1M
2024-08-19 23.70 23.73 23.69 23.70 0.0M
2024-08-16 23.73 23.73 23.68 23.68 0.1M
2024-08-15 23.60 23.70 23.60 23.70 0.0M
2024-08-14 23.80 23.81 23.74 23.76 0.1M
2024-08-13 23.76 23.78 23.74 23.78 0.1M
2024-08-12 23.64 23.73 23.63 23.73 0.1M
2024-08-09 23.67 23.68 23.63 23.65 0.2M
2024-08-08 23.58 23.62 23.57 23.62 0.1M
2024-08-07 23.68 23.69 23.63 23.64 0.2M
2024-08-06 23.76 23.76 23.70 23.70 0.1M
2024-08-05 23.77 23.83 23.73 23.80 0.2M
2024-08-02 23.76 23.80 23.71 23.77 0.2M
2024-08-01 23.67 23.72 23.62 23.68 0.3M
2024-07-31 23.64 23.70 23.57 23.70 0.1M
2024-07-30 23.56 23.60 23.54 23.57 0.1M
2024-07-29 23.56 23.57 23.53 23.56 0.0M
2024-07-26 23.54 23.55 23.50 23.54 0.1M
2024-07-25 23.46 23.50 23.45 23.47 0.1M
2024-07-24 23.51 23.53 23.44 23.45 0.1M
2024-07-23 23.47 23.51 23.46 23.47 0.1M
2024-07-22 23.47 23.49 23.44 23.47 0.0M
2024-07-19 23.53 23.53 23.49 23.50 0.0M
2024-07-18 23.58 23.60 23.55 23.56 0.1M
2024-07-17 23.58 23.61 23.56 23.60 0.0M
2024-07-16 23.54 23.60 23.54 23.59 0.1M
2024-07-15 23.52 23.55 23.51 23.54 0.1M
2024-07-12 23.51 23.52 23.48 23.52 0.1M
2024-07-11 23.50 23.52 23.48 23.49 0.1M
2024-07-10 23.41 23.42 23.39 23.42 0.1M
2024-07-09 23.38 23.40 23.35 23.39 0.1M
2024-07-08 23.41 23.43 23.38 23.40 0.0M
2024-07-05 23.39 23.44 23.37 23.42 0.1M
2024-07-03 23.24 23.33 23.24 23.31 0.0M
2024-07-02 23.27 23.27 23.22 23.23 0.1M
2024-07-01 23.20 23.23 23.18 23.21 0.1M
2024-06-28 23.48 23.49 23.40 23.40 0.2M
2024-06-27 23.44 23.46 23.43 23.43 0.1M
2024-06-26 23.37 23.40 23.36 23.39 0.1M
2024-06-25 23.42 23.44 23.40 23.44 0.1M
2024-06-24 23.42 23.43 23.39 23.43 0.2M
2024-06-21 23.47 23.48 23.41 23.42 0.1M
2024-06-20 23.38 23.45 23.37 23.45 0.1M
2024-06-18 23.39 23.44 23.38 23.42 0.1M
2024-06-17 23.32 23.34 23.31 23.34 0.2M
2024-06-14 23.36 23.38 23.34 23.36 0.1M
2024-06-13 23.34 23.40 23.32 23.36 0.1M
2024-06-12 23.37 23.39 23.26 23.26 0.1M
2024-06-11 23.22 23.26 23.19 23.25 0.1M
2024-06-10 23.20 23.21 23.18 23.18 0.1M
2024-06-07 23.27 23.27 23.21 23.22 0.0M
2024-06-06 23.39 23.41 23.36 23.38 0.1M
2024-06-05 23.38 23.40 23.32 23.38 0.0M
2024-06-04 23.33 23.37 23.32 23.35 0.1M
2024-06-03 23.22 23.30 23.22 23.30 0.1M
2024-05-31 23.38 23.40 23.35 23.40 0.1M
2024-05-30 23.29 23.31 23.28 23.30 0.1M
2024-05-29 23.25 23.25 23.19 23.23 0.1M
2024-05-28 23.37 23.37 23.27 23.28 0.2M
2024-05-24 23.28 23.33 23.28 23.31 0.1M
2024-05-23 23.39 23.39 23.28 23.30 0.1M
2024-05-22 23.36 23.39 23.36 23.37 0.2M
2024-05-21 23.40 23.41 23.39 23.40 0.1M
2024-05-20 23.34 23.36 23.34 23.35 0.1M
2024-05-17 23.37 23.39 23.35 23.36 0.1M
2024-05-16 23.41 23.41 23.37 23.37 0.1M
2024-05-15 23.38 23.42 23.35 23.41 0.1M
2024-05-14 23.28 23.31 23.26 23.30 0.1M
2024-05-13 23.28 23.29 23.25 23.26 0.0M
2024-05-10 23.27 23.29 23.24 23.25 0.1M
2024-05-09 23.23 23.29 23.23 23.28 0.1M
2024-05-08 23.20 23.23 23.20 23.21 0.1M
2024-05-07 23.28 23.29 23.22 23.24 0.1M
2024-05-06 23.23 23.26 23.23 23.23 0.2M
2024-05-03 23.28 23.28 23.20 23.25 0.3M
2024-05-02 23.08 23.15 23.07 23.15 0.2M
2024-05-01 23.03 23.12 22.98 23.05 3.8M
2024-04-30 23.23 23.24 23.18 23.18 0.1M
2024-04-29 23.26 23.31 23.26 23.28 0.2M
2024-04-26 23.22 23.26 23.22 23.24 0.2M
2024-04-25 23.16 23.20 23.14 23.18 0.2M
2024-04-24 23.23 23.25 23.20 23.23 0.1M
2024-04-23 23.22 23.30 23.21 23.26 0.1M
2024-04-22 23.21 23.25 23.20 23.23 0.1M
2024-04-19 23.23 23.26 23.22 23.23 0.2M
2024-04-18 23.21 23.21 23.17 23.20 0.1M
2024-04-17 23.19 23.26 23.18 23.23 0.1M
2024-04-16 23.18 23.21 23.15 23.17 0.2M
2024-04-15 23.20 23.24 23.17 23.24 0.1M
2024-04-12 23.31 23.35 23.30 23.30 0.2M
2024-04-11 23.28 23.28 23.20 23.22 0.1M
2024-04-10 23.33 23.34 23.22 23.23 0.1M
2024-04-09 23.44 23.47 23.44 23.45 0.1M
2024-04-08 23.38 23.41 23.37 23.40 0.2M
2024-04-05 23.44 23.47 23.41 23.42 0.1M
2024-04-04 23.46 23.51 23.41 23.50 0.1M
2024-04-03 23.36 23.43 23.35 23.42 0.2M
2024-04-02 23.36 23.42 23.34 23.41 0.2M
2024-04-01 23.06 23.56 23.06 23.39 0.2M
2024-03-28 23.63 23.68 23.62 23.65 0.1M
2024-03-27 23.61 23.66 23.61 23.65 0.2M
2024-03-26 23.59 23.61 23.58 23.60 0.1M
2024-03-25 23.65 23.66 23.59 23.59 0.1M
2024-03-22 23.68 23.68 23.64 23.65 0.1M
2024-03-21 23.61 23.63 23.57 23.57 0.1M
2024-03-20 23.45 23.55 23.44 23.55 0.1M
2024-03-19 23.43 23.47 23.43 23.45 0.1M
2024-03-18 23.41 23.43 23.39 23.41 0.2M
2024-03-15 23.44 23.46 23.43 23.43 0.1M
2024-03-14 23.50 23.51 23.41 23.41 0.1M
2024-03-13 23.60 23.60 23.55 23.56 0.1M
2024-03-12 23.62 23.63 23.58 23.58 0.1M
2024-03-11 23.66 23.67 23.62 23.63 0.1M
2024-03-08 23.70 23.72 23.66 23.67 0.1M
2024-03-07 23.65 23.67 23.62 23.65 0.1M
2024-03-06 23.66 23.70 23.63 23.65 0.2M
2024-03-05 23.60 23.65 23.59 23.62 0.1M
2024-03-04 23.52 23.56 23.52 23.54 0.1M
2024-03-01 23.46 23.58 23.43 23.58 0.1M
2024-02-29 23.43 23.48 23.43 23.47 0.2M
2024-02-28 23.38 23.42 23.37 23.42 0.2M
2024-02-27 23.36 23.39 23.34 23.34 0.1M
2024-02-26 23.39 23.39 23.34 23.37 0.1M
2024-02-23 23.31 23.39 23.31 23.36 0.1M
2024-02-22 23.35 23.39 23.30 23.33 0.3M
2024-02-21 23.42 23.43 23.36 23.37 0.1M
2024-02-20 23.41 23.44 23.41 23.41 0.1M
2024-02-16 23.37 23.39 23.36 23.39 0.3M
2024-02-15 23.44 23.46 23.42 23.43 0.1M
2024-02-14 23.31 23.41 23.31 23.38 0.3M
2024-02-13 23.34 23.36 23.29 23.29 0.1M
2024-02-12 23.44 23.45 23.42 23.44 0.2M
2024-02-09 23.43 23.46 23.42 23.44 0.1M
2024-02-08 23.47 23.48 23.44 23.46 0.1M
2024-02-07 23.50 23.54 23.48 23.50 0.1M
2024-02-06 23.46 23.55 23.46 23.52 0.1M
2024-02-05 23.50 23.50 23.43 23.44 0.1M
2024-02-02 23.60 23.62 23.52 23.54 0.2M
2024-02-01 23.81 23.88 23.76 23.78 0.2M
2024-01-31 23.69 23.77 23.67 23.77 0.2M
2024-01-30 23.65 23.65 23.58 23.62 0.2M
2024-01-29 23.60 23.64 23.58 23.63 0.6M
2024-01-26 23.56 23.56 23.51 23.51 0.2M
2024-01-25 23.53 23.56 23.46 23.46 0.2M
2024-01-24 23.56 23.57 23.47 23.47 0.1M
2024-01-23 23.50 23.53 23.48 23.51 0.1M
2024-01-22 23.58 23.61 23.57 23.57 0.2M
2024-01-19 23.54 23.57 23.51 23.56 0.1M
2024-01-18 23.55 23.59 23.54 23.58 0.3M
2024-01-17 23.54 23.56 23.52 23.54 0.3M
2024-01-16 23.69 23.71 23.60 23.64 0.3M
2024-01-12 23.70 23.76 23.70 23.74 0.2M
2024-01-11 23.59 23.64 23.54 23.63 0.1M
2024-01-10 23.55 23.58 23.51 23.51 0.2M
2024-01-09 23.53 23.57 23.53 23.54 0.1M
2024-01-08 23.49 23.60 23.49 23.56 0.2M
2024-01-05 23.50 23.61 23.49 23.50 0.3M
2024-01-04 23.55 23.58 23.54 23.54 0.2M
2024-01-03 23.53 23.66 23.53 23.66 0.1M
2024-01-02 23.58 23.63 23.57 23.61 0.3M