Home > Quotes > TDTF > Historical Prices

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

(ETF)
TDTF 
$25.85
*  
0.03
  negative  
0.12%
Get TDTF Alerts
*Delayed - data as of May 24, 2013 11:33 ET 


Community Rating:
View:    TDTF Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
11:33  25.84  25.85  25.8001  25.85 1,199
05/23/2013 25.84 25.84 25.8 25.82 51,028
05/22/2013 25.9299 25.94 25.8499 25.8499 39,646
05/21/2013 25.93 25.99 25.9 25.99 141,526
05/20/2013 25.9474 25.97 25.9374 25.97 83,713
05/17/2013 25.971 25.99 25.95 25.95 21,786
05/16/2013 26.01 26.0299 25.9901 26.01 21,319
05/15/2013 26 26.01 25.9721 26 30,383
05/14/2013 26.0399 26.0399 25.9938 25.9938 29,507
05/13/2013 26.05 26.06 26.0201 26.0201 57,913
05/10/2013 26.09 26.09 26.0769 26.09 24,427
05/09/2013 26.15 26.15 26.11 26.14 25,729
05/08/2013 26.147 26.149 26.12 26.12 54,891
05/07/2013 26.146 26.17 26.13 26.15 148,809
05/06/2013 26.14 26.17 26.131 26.17 49,037
05/03/2013 26.17 26.17 26.14 26.14 45,072
05/02/2013 26.2 26.21 26.2 26.21 78,840
05/01/2013 26.22 26.22 26.19 26.21 21,995
04/30/2013 26.26 26.27 26.24 26.25 24,460
04/29/2013 26.31 26.31 26.2932 26.31 66,153
04/26/2013 26.3 26.32 26.3 26.31 57,495
04/25/2013 26.27 26.29 26.2507 26.28 83,827
04/24/2013 26.21 26.23 26.21 26.23 27,930
04/23/2013 26.2 26.23 26.17 26.17 18,407
04/22/2013 26.2 26.2 26.17 26.19 53,124
04/19/2013 26.134 26.17 26.134 26.16 48,391
04/18/2013 26.22 26.22 26.09 26.09 18,697
04/17/2013 26.25 26.25 26.22 26.22 21,282
04/16/2013 26.259 26.2699 26.25 26.26 58,843
04/15/2013 26.31 26.31 26.2501 26.27 86,740
04/12/2013 26.34 26.34 26.33 26.33 94,717
04/11/2013 26.26 26.29 26.26 26.29 30,383
04/10/2013 26.3 26.3 26.2369 26.2369 21,359
04/09/2013 26.34 26.36 26.31 26.31 46,601
04/08/2013 26.39 26.4 26.33 26.34 27,326
04/05/2013 26.41 26.41 26.38 26.39 55,693
04/04/2013 26.37 26.39 26.36 26.36 61,433
04/03/2013 26.33 26.35 26.32 26.34 45,910
04/02/2013 26.3399 26.3399 26.3 26.32 55,276
04/01/2013 26.3 26.34 26.3 26.34 61,949
03/28/2013 26.32 26.35 26.3091 26.35 166,824
03/27/2013 26.3 26.31 26.28 26.29 68,897
03/26/2013 26.25 26.27 26.24 26.26 109,592
03/25/2013 26.247 26.27 26.247 26.25 42,100
03/22/2013 26.24 26.26 26.233 26.25 127,005
03/21/2013 26.25 26.26 26.23 26.23 86,790
03/20/2013 26.269 26.27 26.24 26.26 68,581
03/19/2013 26.2736 26.2799 26.2501 26.26 94,893
03/18/2013 26.27 26.28 26.26 26.28 50,043
03/15/2013 26.2 26.28 26.2 26.28 175,719
03/14/2013 26.19 26.2499 26.1899 26.2499 96,337
03/13/2013 26.18 26.19 26.17 26.19 219,244
03/12/2013 26.16 26.18 26.16 26.17 52,797
03/11/2013 26.16 26.18 26.14 26.16 331,705
03/08/2013 26.17 26.1899 26.13 26.13 434,274
03/07/2013 26.2 26.21 26.18 26.2 25,350
03/06/2013 26.25 26.25 26.22 26.24 39,585
03/05/2013 26.26 26.27 26.2401 26.27 46,111
03/04/2013 26.25 26.26 26.25 26.26 29,389
03/01/2013 26.22 26.26 26.22 26.26 38,352
02/28/2013 26.21 26.23 26.2 26.23 176,937
02/27/2013 26.2 26.2 26.18 26.18 17,017
02/26/2013 26.19 26.2 26.1888 26.19 140,054
02/25/2013 26.16 26.22 26.16 26.22 46,681
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.