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

(ETF)
TDTF 
$25.37
*  
0.05
0.2%
Get TDTF Alerts
*Delayed - data as of Jul. 24, 2014 14:06 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:06  25.43  25.38  25.37  25.37 1,708
07/23/2014 25.42 25.45 25.415 25.42 24,840
07/22/2014 25.44 25.45 25.41 25.427 25,261
07/21/2014 25.43 25.48 25.4201 25.45 74,531
07/18/2014 25.46 25.47 25.42 25.435 61,912
07/17/2014 25.39 25.48 25.39 25.46 24,998
07/16/2014 25.38 25.4 25.37 25.4 43,238
07/15/2014 25.43 25.43 25.39 25.39 10,703
07/14/2014 25.47 25.47 25.432 25.46 15,596
07/11/2014 25.51 25.51 25.49 25.49 8,899
07/10/2014 25.5 25.5 25.46 25.46 4,416
07/09/2014 25.39 25.4692 25.36 25.42 32,401
07/08/2014 25.43 25.43 25.4 25.4001 29,921
07/07/2014 25.42 25.42 25.37 25.38 13,552
07/03/2014 25.33 25.39 25.33 25.39 21,458
07/02/2014 25.4 25.42 25.36 25.38 43,054
07/01/2014 25.4288 25.43 25.4288 25.43 13,273
06/30/2014 25.568 25.57 25.54 25.57 13,026
06/27/2014 25.55 25.574 25.53 25.57 16,185
06/26/2014 25.548 25.57 25.54 25.56 13,628
06/25/2014 25.518 25.53 25.49 25.52 21,494
06/24/2014 25.46 25.52 25.44 25.47 84,629
06/23/2014 25.47 25.47 25.44 25.45 20,351
06/20/2014 25.41 25.46 25.39 25.438 22,219
06/19/2014 25.41 25.44 25.41 25.41 16,654
06/18/2014 25.34 25.4 25.3139 25.4 29,857
06/17/2014 25.31 25.32 25.28 25.3 27,861
06/16/2014 25.31 25.32 25.2801 25.32 30,406
06/13/2014 25.3 25.32 25.25 25.29 36,055
06/12/2014 25.33 25.38 25.3 25.37 83,216
06/11/2014 25.29 25.33 25.2787 25.31 29,366
06/10/2014 25.3 25.3199 25.27 25.27 48,638
06/09/2014 25.33 25.33 25.28 25.29 18,213
06/06/2014 25.334 25.334 25.31 25.33 15,074
06/05/2014 25.34 25.35 25.32 25.32 552,446
06/04/2014 25.29 25.29 25.2603 25.27 38,124
06/03/2014 25.34 25.35 25.29 25.3 39,076
06/02/2014 25.43 25.44 25.36 25.39 46,816
05/30/2014 25.6 25.62 25.57 25.6 52,737
05/29/2014 25.65 25.66 25.6045 25.63 16,505
05/28/2014 25.6145 25.6145 25.61 25.61 5,906
05/27/2014 25.53 25.5655 25.52 25.54 29,734
05/23/2014 25.54 25.58 25.53 25.53 8,831
05/22/2014 25.49 25.53 25.47 25.51 32,328
05/21/2014 25.48 25.51 25.47 25.51 17,827
05/20/2014 25.48 25.51 25.4601 25.51 13,520
05/19/2014 25.4597 25.4597 25.4582 25.4582 10,940
05/16/2014 25.49 25.49 25.46 25.46 10,383
05/15/2014 25.48 25.51 25.4701 25.5 33,524
05/14/2014 25.4394 25.4399 25.41 25.41 14,177
05/13/2014 25.3 25.32 25.3 25.32 10,410
05/12/2014 25.28 25.28 25.26 25.26 26,176
05/09/2014 25.31 25.31 25.31 25.31 2,495
05/08/2014 25.319 25.33 25.31 25.33 12,200
05/07/2014 25.25 25.2781 25.25 25.26 20,189
05/06/2014 25.25 25.25 25.22 25.25 271,176
05/05/2014 25.26 25.26 25.24 25.24 11,837
05/02/2014 25.27 25.29 25.27 25.27 24,652
05/01/2014 25.252 25.31 25.25 25.26 33,499
04/30/2014 25.189 25.23 25.16 25.23 27,248
04/29/2014 25.16 25.16 25.16 25.16 975
04/28/2014 25.19 25.19 25.14 25.14 23,355
04/25/2014 25.202 25.23 25.163 25.18 34,175
04/24/2014 25.18 25.19 25.17 25.19 16,364
04/23/2014 25.2 25.2 25.169 25.19 18,743
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?