FlexShares iBoxx 5 Year Target Duration TIPS Index Fund Historical Stock Prices

(ETF)
TDTF 
$24.74
*  
0.04
0.16%
Get TDTF Alerts
*Delayed - data as of Aug. 28, 2015 15:17 ET  -  Find a broker to begin trading TDTF now


Community Rating:
View:    TDTF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:17  24.72  24.76  24.68  24.74 34,841
08/27/2015 24.62 24.7 24.5901 24.7 22,741
08/26/2015 24.61 24.72 24.57 24.57 54,934
08/25/2015 24.68 24.68 24.62 24.67 55,792
08/24/2015 24.75 24.75 24.65 24.67 38,245
08/21/2015 24.67 24.73 24.66 24.6914 19,771
08/20/2015 24.62 24.69 24.6 24.69 10,682
08/19/2015 24.5554 24.6999 24.55 24.65 74,070
08/18/2015 24.59 24.63 24.58 24.59 33,680
08/17/2015 24.668 24.6824 24.6264 24.6264 16,355
08/14/2015 24.5414 24.69 24.5414 24.64 24,363
08/13/2015 24.66 24.69 24.642 24.66 21,295
08/12/2015 24.82 24.84 24.71 24.71 64,678
08/11/2015 24.72 24.78 24.72 24.75 25,364
08/10/2015 24.65 24.7 24.65 24.67 14,362
08/07/2015 24.64 24.7 24.64 24.67 12,870
08/06/2015 24.628 24.65 24.628 24.64 7,559
08/05/2015 24.68 24.68 24.61 24.62 20,253
08/04/2015 24.75 24.8 24.68 24.68 17,976
08/03/2015 24.812 24.82 24.77 24.78 26,510
07/31/2015 24.75 24.86 24.75 24.81 30,790
07/30/2015 24.7358 24.77 24.73 24.74 16,632
07/29/2015 24.71 24.76 24.71 24.7474 17,336
07/28/2015 24.71 24.75 24.71 24.7498 88,193
07/27/2015 24.78 24.78 24.71 24.74 15,804
07/24/2015 24.75 24.75 24.69 24.73 16,525
07/23/2015 24.69 24.77 24.69 24.74 23,516
07/22/2015 24.75 24.785 24.7301 24.75 20,045
07/21/2015 24.68 24.77 24.68 24.75 19,865
07/20/2015 24.73 24.75 24.7 24.7121 12,550
07/17/2015 24.76 24.8 24.76 24.79 25,037
07/16/2015 24.76 24.83 24.7501 24.81 22,156
07/15/2015 24.79 24.82 24.74 24.82 13,991
07/14/2015 24.86 24.86 24.761 24.79 25,511
07/13/2015 24.8 24.8 24.72 24.72 25,993
07/10/2015 24.86 24.87 24.77 24.79 29,338
07/09/2015 24.92 24.96 24.8708 24.9179 29,027
07/08/2015 24.94 24.98 24.94 24.98 12,958
07/07/2015 24.95 25.03 24.95 24.95 21,223
07/06/2015 24.91 24.955 24.9 24.93 19,100
07/02/2015 24.84 24.91 24.84 24.89 18,094
07/01/2015 24.77 24.83 24.75 24.76 21,970
06/30/2015 24.87 24.938 24.86 24.86 30,319
06/29/2015 24.77 24.87 24.77 24.84 23,191
06/26/2015 24.74 24.76 24.72 24.73 19,015
06/25/2015 24.76 24.85 24.76 24.8 61,229
06/24/2015 24.79 24.8325 24.78 24.83 23,174
06/23/2015 24.81 24.85 24.78 24.8 29,796
06/22/2015 24.84 24.87 24.82 24.822 15,198
06/19/2015 24.86 24.93 24.86 24.91 16,198
06/18/2015 24.88 24.88 24.831 24.88 25,813
06/17/2015 24.8 24.95 24.75 24.93 25,151
06/16/2015 24.76 24.85 24.76 24.84 16,933
06/15/2015 24.79 24.79 24.69 24.7101 22,763
06/12/2015 24.693 24.75 24.68 24.69 48,731
06/11/2015 24.68 24.697 24.623 24.697 31,349
06/10/2015 24.65 24.684 24.6 24.622 40,395
06/09/2015 24.67 24.717 24.67 24.67 24,664
06/08/2015 24.69 24.72 24.68 24.69 13,148
06/05/2015 24.646 24.69 24.632 24.66 16,535
06/04/2015 24.7 24.75 24.7 24.7 19,628
06/03/2015 24.691 24.73 24.67 24.69 40,277
06/02/2015 24.79 24.81 24.77 24.78 24,462
06/01/2015 24.96 24.96 24.82 24.85 16,618
05/29/2015 24.89 24.98 24.89 24.96 29,393
05/28/2015 24.826 24.8501 24.81 24.84 10,911
05/27/2015 24.83 24.87 24.81 24.87 19,856
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?