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
2025-09-26 24.28 24.29 24.25 24.26 0.2M
2025-09-25 24.28 24.28 24.24 24.25 0.1M
2025-09-24 24.35 24.35 24.31 24.31 0.2M
2025-09-23 24.33 24.35 24.30 24.35 0.3M
2025-09-22 24.33 24.34 24.29 24.30 0.2M
2025-09-19 24.37 24.37 24.32 24.35 0.2M
2025-09-18 24.37 24.40 24.34 24.35 0.2M
2025-09-17 24.43 24.49 24.35 24.38 0.2M
2025-09-16 24.43 24.44 24.42 24.42 0.1M
2025-09-15 24.40 24.43 24.40 24.41 0.1M
2025-09-12 24.41 24.41 24.37 24.39 0.1M
2025-09-11 24.44 24.45 24.41 24.42 0.3M
2025-09-10 24.43 24.46 24.40 24.41 0.4M
2025-09-09 24.43 24.44 24.39 24.40 0.2M
2025-09-08 24.45 24.45 24.40 24.43 0.1M
2025-09-05 24.42 24.43 24.39 24.40 0.1M
2025-09-04 24.33 24.36 24.30 24.34 0.1M
2025-09-03 24.27 24.33 24.26 24.31 0.1M
2025-09-02 24.27 24.29 24.24 24.28 0.1M
2025-08-29 24.45 24.46 24.43 24.43 0.1M
2025-08-28 24.43 24.45 24.42 24.45 0.1M
2025-08-27 24.39 24.45 24.38 24.44 0.3M
2025-08-26 24.32 24.38 24.32 24.38 0.1M
2025-08-25 24.31 24.32 24.28 24.30 0.1M
2025-08-22 24.17 24.34 24.17 24.33 0.1M
2025-08-21 24.16 24.17 24.12 24.17 0.2M
2025-08-20 24.14 24.19 24.14 24.17 0.2M
2025-08-19 24.12 24.15 24.12 24.14 0.1M
2025-08-18 24.15 24.15 24.09 24.12 0.1M
2025-08-15 24.18 24.18 24.12 24.14 0.1M
2025-08-14 24.20 24.20 24.16 24.17 0.3M
2025-08-13 24.22 24.24 24.20 24.22 0.0M
2025-08-12 24.12 24.16 24.11 24.15 0.1M
2025-08-11 24.18 24.20 24.17 24.17 0.1M
2025-08-08 24.15 24.18 24.12 24.17 0.1M
2025-08-07 24.17 24.18 24.14 24.17 0.1M
2025-08-06 24.16 24.19 24.13 24.15 0.1M
2025-08-05 24.18 24.20 24.16 24.17 0.1M
2025-08-04 24.16 24.21 24.14 24.19 0.0M
2025-08-01 24.10 24.14 24.07 24.14 0.1M
2025-07-31 24.11 24.11 24.04 24.05 0.1M
2025-07-30 24.12 24.15 24.07 24.08 0.1M
2025-07-29 24.07 24.16 24.07 24.15 0.1M
2025-07-28 24.05 24.07 24.04 24.04 0.1M
2025-07-25 24.06 24.07 24.03 24.07 0.1M
2025-07-24 24.01 24.06 24.00 24.05 0.1M
2025-07-23 24.08 24.08 24.02 24.03 0.1M
2025-07-22 24.12 24.14 24.12 24.13 0.1M
2025-07-21 24.12 24.14 24.09 24.11 0.3M
2025-07-18 24.11 24.11 24.05 24.06 0.1M
2025-07-17 24.03 24.04 24.02 24.04 0.2M
2025-07-16 23.93 24.01 23.92 24.01 0.3M
2025-07-15 24.00 24.00 23.90 23.92 0.1M
2025-07-14 23.97 23.98 23.94 23.98 0.2M
2025-07-11 23.95 23.96 23.93 23.96 0.1M
2025-07-10 23.95 23.97 23.93 23.96 0.1M
2025-07-09 23.91 23.97 23.91 23.97 0.1M
2025-07-08 23.90 23.91 23.89 23.90 0.1M
2025-07-07 23.92 23.93 23.89 23.93 0.2M
2025-07-03 23.93 23.94 23.91 23.92 0.1M
2025-07-02 23.94 23.97 23.94 23.95 0.2M
2025-07-01 23.99 23.99 23.94 23.95 0.5M
2025-06-30 24.08 24.11 24.06 24.08 0.2M
2025-06-27 24.04 24.08 24.02 24.04 0.1M
2025-06-26 24.02 24.08 24.02 24.06 0.4M
2025-06-25 23.98 24.00 23.95 23.99 0.1M
2025-06-24 23.92 23.98 23.90 23.98 0.4M
2025-06-23 23.98 24.03 23.95 23.96 0.1M
2025-06-20 23.87 23.94 23.85 23.93 0.2M
2025-06-18 23.90 23.90 23.86 23.89 0.1M
2025-06-17 23.79 23.86 23.77 23.86 0.1M
2025-06-16 23.77 23.80 23.74 23.76 0.1M
2025-06-13 23.80 23.80 23.73 23.78 0.1M
2025-06-12 23.78 23.80 23.77 23.79 0.1M
2025-06-11 23.71 23.75 23.68 23.75 0.1M
2025-06-10 23.72 23.73 23.67 23.68 0.1M
2025-06-09 23.69 23.72 23.66 23.70 0.2M
2025-06-06 23.72 23.72 23.64 23.66 0.1M
2025-06-05 23.86 23.86 23.76 23.78 0.1M
2025-06-04 23.83 23.86 23.80 23.86 0.1M
2025-06-03 23.84 23.84 23.76 23.78 0.1M
2025-06-02 23.83 23.85 23.78 23.82 0.1M
2025-05-30 23.89 23.96 23.88 23.96 0.1M
2025-05-29 23.85 23.89 23.82 23.88 0.1M
2025-05-28 23.84 23.85 23.80 23.82 0.1M
2025-05-27 23.85 23.88 23.83 23.87 0.1M
2025-05-23 23.85 23.85 23.80 23.82 0.2M
2025-05-22 23.73 23.79 23.71 23.79 0.2M
2025-05-21 23.78 23.78 23.70 23.72 0.2M
2025-05-20 23.78 23.83 23.77 23.82 0.1M
2025-05-19 23.77 23.84 23.75 23.84 0.3M
2025-05-16 23.84 23.85 23.80 23.82 0.1M
2025-05-15 23.77 23.81 23.74 23.79 0.2M
2025-05-14 23.75 23.75 23.70 23.73 0.2M
2025-05-13 23.71 23.73 23.66 23.73 0.2M
2025-05-12 23.74 23.75 23.67 23.67 0.2M
2025-05-09 23.87 23.92 23.85 23.85 0.1M
2025-05-08 23.92 23.93 23.82 23.84 0.2M
2025-05-07 23.92 23.95 23.89 23.92 0.1M
2025-05-06 23.86 23.90 23.84 23.90 0.1M
2025-05-05 23.83 23.83 23.77 23.83 0.1M
2025-05-02 23.91 23.91 23.82 23.83 0.1M
2025-05-01 24.07 24.07 23.92 23.96 0.1M
2025-04-30 24.14 24.25 24.12 24.20 0.2M
2025-04-29 24.09 24.13 24.09 24.12 0.2M
2025-04-28 24.03 24.11 24.03 24.11 0.2M
2025-04-25 24.04 24.04 24.00 24.00 0.1M
2025-04-24 23.95 23.99 23.93 23.99 0.1M
2025-04-23 23.96 23.99 23.84 23.87 0.2M
2025-04-22 23.82 23.84 23.80 23.82 0.2M
2025-04-21 23.85 23.89 23.75 23.75 0.2M
2025-04-17 23.80 23.86 23.80 23.84 0.2M
2025-04-16 23.76 23.80 23.72 23.78 0.1M
2025-04-15 23.73 23.77 23.71 23.72 0.2M
2025-04-14 23.71 23.75 23.66 23.72 0.1M
2025-04-11 23.44 23.58 23.28 23.58 0.3M
2025-04-10 23.82 23.82 23.61 23.63 1.0M
2025-04-09 23.65 23.85 23.58 23.85 0.4M
2025-04-08 23.84 23.95 23.81 23.82 0.3M
2025-04-07 24.06 24.06 23.84 23.86 0.3M
2025-04-04 24.24 24.28 24.07 24.09 0.3M
2025-04-03 24.24 24.28 24.19 24.20 0.1M
2025-04-02 24.11 24.11 23.97 23.98 0.3M
2025-04-01 24.06 24.13 24.00 24.04 1.9M
2025-03-31 24.25 24.27 24.21 24.25 0.1M
2025-03-28 24.11 24.18 24.11 24.16 0.1M
2025-03-27 24.01 24.05 24.00 24.05 0.1M
2025-03-26 24.00 24.05 23.97 23.99 0.1M
2025-03-25 23.97 24.01 23.97 24.01 0.1M
2025-03-24 24.00 24.00 23.94 23.96 0.1M
2025-03-21 24.07 24.07 24.01 24.02 0.1M
2025-03-20 24.05 24.05 23.99 24.02 0.1M
2025-03-19 23.85 23.98 23.82 23.98 0.0M
2025-03-18 23.84 23.89 23.84 23.88 0.1M
2025-03-17 23.86 23.88 23.82 23.84 0.1M
2025-03-14 23.87 23.88 23.83 23.83 0.1M
2025-03-13 23.86 23.91 23.85 23.90 0.1M
2025-03-12 23.88 23.94 23.87 23.88 0.3M
2025-03-11 23.95 24.01 23.88 23.89 0.2M
2025-03-10 23.94 23.98 23.93 23.95 0.1M
2025-03-07 23.95 23.96 23.83 23.84 0.1M
2025-03-06 23.88 23.89 23.79 23.87 0.1M
2025-03-05 24.02 24.02 23.88 23.88 0.1M
2025-03-04 24.12 24.14 24.00 24.01 0.1M
2025-03-03 23.96 24.07 23.95 24.07 0.1M
2025-02-28 23.96 24.05 23.95 24.03 0.1M
2025-02-27 23.88 23.91 23.87 23.90 0.1M
2025-02-26 23.89 23.91 23.85 23.89 0.1M
2025-02-25 23.87 23.89 23.85 23.86 0.1M
2025-02-24 23.74 23.79 23.73 23.79 0.1M
2025-02-21 23.71 23.78 23.71 23.73 0.1M
2025-02-20 23.66 23.71 23.66 23.70 0.1M
2025-02-19 23.60 23.66 23.60 23.66 0.1M
2025-02-18 23.64 23.65 23.60 23.61 0.1M
2025-02-14 23.66 23.70 23.65 23.65 0.1M
2025-02-13 23.59 23.63 23.58 23.62 0.1M
2025-02-12 23.56 23.56 23.50 23.50 0.1M
2025-02-11 23.61 23.64 23.60 23.63 0.1M
2025-02-10 23.66 23.66 23.62 23.63 0.1M
2025-02-07 23.59 23.64 23.58 23.60 0.2M
2025-02-06 23.69 23.70 23.66 23.67 0.3M
2025-02-05 23.68 23.72 23.67 23.71 0.4M
2025-02-04 23.53 23.64 23.52 23.63 0.1M
2025-02-03 23.67 23.70 23.57 23.61 0.2M
2025-01-31 23.54 23.57 23.50 23.56 0.1M
2025-01-30 23.55 23.56 23.51 23.53 0.1M
2025-01-29 23.53 23.54 23.44 23.51 0.1M
2025-01-28 23.50 23.54 23.48 23.54 0.1M
2025-01-27 23.53 23.53 23.48 23.51 0.1M
2025-01-24 23.38 23.43 23.36 23.43 0.1M
2025-01-23 23.32 23.39 23.32 23.38 0.2M
2025-01-22 23.40 23.40 23.35 23.36 0.1M
2025-01-21 23.40 23.42 23.37 23.39 0.3M
2025-01-17 23.41 23.43 23.38 23.38 0.1M
2025-01-16 23.34 23.43 23.34 23.39 0.1M
2025-01-15 23.32 23.36 23.32 23.35 0.1M
2025-01-14 23.19 23.21 23.18 23.19 0.1M
2025-01-13 23.19 23.21 23.16 23.19 0.4M
2025-01-10 23.22 23.23 23.16 23.17 0.2M
2025-01-08 23.23 23.28 23.23 23.28 0.2M
2025-01-07 23.22 23.25 23.19 23.21 0.1M
2025-01-06 23.22 23.25 23.20 23.24 0.3M
2025-01-03 23.30 23.30 23.23 23.24 0.3M
2025-01-02 23.31 23.31 23.25 23.28 0.4M