FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF)

TDTF
🏛️ États-Unis →
24.26
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 23.61 23.74 23.59 23.62 0.4M
2022-12-29 23.67 23.71 23.66 23.70 0.9M
2022-12-28 23.67 23.70 23.61 23.62 1.1M
2022-12-27 23.69 23.73 23.64 23.65 0.6M
2022-12-23 23.71 23.76 23.68 23.74 0.5M
2022-12-22 23.86 23.90 23.76 23.77 0.5M
2022-12-21 23.91 23.91 23.84 23.89 0.7M
2022-12-20 23.76 23.80 23.73 23.79 0.6M
2022-12-19 23.82 23.82 23.77 23.79 0.2M
2022-12-16 23.84 23.92 23.81 23.85 0.3M
2022-12-15 24.08 24.09 23.97 24.07 0.3M
2022-12-14 24.06 24.10 23.94 24.07 0.2M
2022-12-13 24.15 24.20 24.08 24.10 0.3M
2022-12-12 24.05 24.05 23.97 23.99 0.3M
2022-12-09 24.07 24.09 23.97 23.97 0.1M
2022-12-08 24.19 24.19 24.11 24.16 0.1M
2022-12-07 24.14 24.19 24.11 24.18 0.2M
2022-12-06 24.10 24.13 24.07 24.10 0.2M
2022-12-05 24.26 24.26 24.09 24.14 0.2M
2022-12-02 24.15 24.38 24.09 24.37 0.1M
2022-12-01 24.09 24.25 24.08 24.25 0.2M
2022-11-30 23.76 24.10 23.72 24.10 0.2M
2022-11-29 23.76 23.79 23.71 23.73 0.2M
2022-11-28 23.84 23.87 23.78 23.80 0.4M
2022-11-25 23.88 23.88 23.84 23.86 0.1M
2022-11-23 23.75 23.87 23.74 23.87 0.3M
2022-11-22 23.81 23.82 23.74 23.78 0.4M
2022-11-21 23.67 23.72 23.61 23.70 0.5M
2022-11-18 23.69 23.70 23.57 23.58 0.2M
2022-11-17 23.75 23.83 23.68 23.72 0.1M
2022-11-16 23.85 23.88 23.83 23.85 0.1M
2022-11-15 23.73 23.84 23.73 23.82 0.2M
2022-11-14 23.79 23.79 23.68 23.69 0.2M
2022-11-11 23.82 23.86 23.80 23.84 0.3M
2022-11-10 23.65 23.86 23.65 23.85 0.1M
2022-11-09 23.52 23.56 23.42 23.49 0.2M
2022-11-08 23.50 23.57 23.50 23.52 0.2M
2022-11-07 23.52 23.52 23.48 23.48 0.1M
2022-11-04 23.42 23.49 23.40 23.46 0.1M
2022-11-03 23.40 23.47 23.36 23.36 0.1M
2022-11-02 23.67 23.84 23.58 23.62 0.2M
2022-11-01 23.81 23.81 23.61 23.64 0.3M
2022-10-31 23.68 23.70 23.60 23.66 0.1M
2022-10-28 23.71 23.78 23.66 23.69 0.7M
2022-10-27 23.70 23.79 23.67 23.76 0.1M
2022-10-26 23.63 23.72 23.58 23.61 0.3M
2022-10-25 23.62 23.68 23.60 23.63 0.2M
2022-10-24 23.52 23.61 23.50 23.53 0.2M
2022-10-21 23.40 23.57 23.40 23.50 0.2M
2022-10-20 23.40 23.47 23.35 23.40 0.3M
2022-10-19 23.43 23.45 23.39 23.44 0.2M
2022-10-18 23.61 23.64 23.51 23.54 0.3M
2022-10-17 23.63 23.67 23.57 23.59 0.2M
2022-10-14 23.59 23.59 23.44 23.50 0.1M
2022-10-13 23.34 23.54 23.34 23.52 0.2M
2022-10-12 23.54 23.57 23.48 23.55 0.5M
2022-10-11 23.49 23.59 23.47 23.53 0.3M
2022-10-10 23.55 23.55 23.42 23.44 0.1M
2022-10-07 23.47 23.57 23.45 23.53 0.1M
2022-10-06 23.60 23.60 23.51 23.52 0.2M
2022-10-05 23.68 23.69 23.56 23.57 0.2M
2022-10-04 23.81 23.85 23.75 23.79 0.8M
2022-10-03 23.50 23.73 23.50 23.67 0.4M
2022-09-30 23.47 23.51 23.32 23.40 0.3M
2022-09-29 23.68 23.69 23.48 23.49 0.3M
2022-09-28 23.60 23.83 23.55 23.82 0.1M
2022-09-27 23.53 23.55 23.38 23.43 0.2M
2022-09-26 23.78 23.79 23.46 23.46 0.5M
2022-09-23 23.83 23.89 23.80 23.82 0.2M
2022-09-22 24.11 24.12 23.93 23.95 0.4M
2022-09-21 24.21 24.26 24.04 24.20 0.1M
2022-09-20 24.15 24.20 24.14 24.19 0.1M
2022-09-19 24.24 24.28 24.18 24.21 0.2M
2022-09-16 24.38 24.42 24.33 24.33 0.1M
2022-09-15 24.51 24.51 24.40 24.42 0.1M
2022-09-14 24.49 24.57 24.49 24.54 0.1M
2022-09-13 24.46 24.51 24.45 24.50 0.1M
2022-09-12 24.65 24.68 24.55 24.60 0.1M
2022-09-09 24.62 24.65 24.58 24.63 0.2M
2022-09-08 24.69 24.70 24.60 24.60 0.1M
2022-09-07 24.73 24.73 24.67 24.73 0.2M
2022-09-06 24.75 24.77 24.65 24.66 0.1M
2022-09-02 24.84 24.89 24.77 24.86 0.2M
2022-09-01 24.78 24.82 24.71 24.71 0.1M
2022-08-31 25.43 25.45 25.21 25.26 0.1M
2022-08-30 25.48 25.51 25.42 25.45 0.3M
2022-08-29 25.55 25.56 25.49 25.53 0.1M
2022-08-26 25.66 25.70 25.58 25.61 0.1M
2022-08-25 25.68 25.70 25.64 25.68 0.1M
2022-08-24 25.59 25.62 25.55 25.60 0.1M
2022-08-23 25.58 25.66 25.56 25.60 0.2M
2022-08-22 25.61 25.61 25.54 25.57 0.2M
2022-08-19 25.60 25.64 25.59 25.60 0.1M
2022-08-18 25.60 25.69 25.55 25.67 0.1M
2022-08-17 25.61 25.61 25.52 25.54 0.2M
2022-08-16 25.65 25.65 25.61 25.64 0.1M
2022-08-15 25.66 25.69 25.65 25.67 0.2M
2022-08-12 25.64 25.66 25.59 25.65 0.4M
2022-08-11 25.67 25.69 25.55 25.56 1.2M
2022-08-10 25.63 25.70 25.59 25.59 0.1M
2022-08-09 25.66 25.66 25.59 25.62 0.1M
2022-08-08 25.64 25.68 25.62 25.68 0.1M
2022-08-05 25.56 25.59 25.52 25.54 0.2M
2022-08-04 25.75 25.81 25.74 25.81 0.2M
2022-08-03 25.68 25.75 25.60 25.74 0.2M
2022-08-02 25.91 25.94 25.65 25.68 0.1M
2022-08-01 25.96 25.99 25.90 25.96 0.1M
2022-07-29 26.14 26.26 26.12 26.24 0.1M
2022-07-28 26.03 26.09 25.94 26.07 0.1M
2022-07-27 25.65 25.83 25.65 25.80 0.1M
2022-07-26 25.78 25.78 25.60 25.62 0.2M
2022-07-25 25.60 25.66 25.59 25.61 0.1M
2022-07-22 25.56 25.67 25.56 25.64 0.1M
2022-07-21 25.30 25.44 25.30 25.44 0.3M
2022-07-20 25.37 25.40 25.26 25.27 0.2M
2022-07-19 25.34 25.39 25.31 25.34 0.2M
2022-07-18 25.38 25.39 25.30 25.37 0.1M
2022-07-15 25.23 25.37 25.23 25.35 0.2M
2022-07-14 25.12 25.26 25.11 25.20 0.1M
2022-07-13 25.19 25.31 25.15 25.28 0.2M
2022-07-12 25.21 25.27 25.17 25.17 0.2M
2022-07-11 25.20 25.25 25.17 25.19 0.1M
2022-07-08 25.17 25.17 25.09 25.15 0.1M
2022-07-07 25.24 25.26 25.13 25.13 0.2M
2022-07-06 25.39 25.39 25.18 25.18 0.1M
2022-07-05 25.50 25.51 25.37 25.41 0.2M
2022-07-01 25.39 25.49 25.34 25.46 0.1M
2022-06-30 25.24 25.33 25.21 25.22 0.2M
2022-06-29 25.16 25.26 25.09 25.15 0.2M
2022-06-28 25.25 25.25 25.16 25.19 0.1M
2022-06-27 25.37 25.40 25.26 25.27 0.2M
2022-06-24 25.39 25.49 25.39 25.43 0.2M
2022-06-23 25.40 25.46 25.34 25.36 0.3M
2022-06-22 25.29 25.32 25.25 25.29 0.1M
2022-06-21 25.18 25.23 25.15 25.17 0.1M
2022-06-17 25.22 25.24 25.12 25.24 0.2M
2022-06-16 24.98 25.29 24.96 25.22 0.3M
2022-06-15 25.04 25.37 25.01 25.31 0.3M
2022-06-14 25.20 25.21 24.87 24.97 0.3M
2022-06-13 25.47 25.49 25.25 25.35 0.7M
2022-06-10 25.84 25.84 25.71 25.73 0.1M
2022-06-09 25.86 25.89 25.82 25.87 0.1M
2022-06-08 25.88 25.91 25.86 25.87 0.1M
2022-06-07 25.87 25.92 25.87 25.90 0.2M
2022-06-06 25.92 25.93 25.84 25.84 0.1M
2022-06-03 25.85 25.99 25.83 25.99 0.1M
2022-06-02 25.87 25.89 25.85 25.88 0.1M
2022-06-01 25.91 25.94 25.79 25.79 0.4M
2022-05-31 26.37 26.37 26.26 26.27 0.1M
2022-05-27 26.41 26.44 26.40 26.44 0.2M
2022-05-26 26.35 26.39 26.30 26.36 0.0M
2022-05-25 26.23 26.23 26.18 26.21 0.1M
2022-05-24 26.10 26.21 26.10 26.19 0.1M
2022-05-23 26.11 26.14 26.05 26.07 0.2M
2022-05-20 26.09 26.13 26.07 26.11 0.1M
2022-05-19 26.26 26.27 26.06 26.12 0.1M
2022-05-18 26.11 26.20 26.11 26.19 0.1M
2022-05-17 26.11 26.12 26.03 26.04 0.1M
2022-05-16 26.19 26.21 26.14 26.16 0.3M
2022-05-13 26.02 26.11 25.96 26.11 0.1M
2022-05-12 26.10 26.13 25.96 25.96 0.1M
2022-05-11 25.84 26.07 25.81 26.04 0.2M
2022-05-10 25.91 25.98 25.82 25.83 0.4M
2022-05-09 26.01 26.02 25.94 25.97 0.1M
2022-05-06 26.06 26.11 25.96 26.05 0.2M
2022-05-05 26.16 26.20 26.00 26.07 0.2M
2022-05-04 26.07 26.34 25.98 26.29 0.2M
2022-05-03 26.20 26.26 26.09 26.10 0.2M
2022-05-02 26.24 26.25 26.02 26.06 0.2M
2022-04-29 26.71 26.78 26.51 26.56 0.2M
2022-04-28 26.64 26.75 26.63 26.74 0.1M
2022-04-27 26.70 26.70 26.60 26.65 0.2M
2022-04-26 26.65 26.67 26.58 26.67 0.1M
2022-04-25 26.66 26.70 26.57 26.57 0.1M
2022-04-22 26.62 26.72 26.58 26.58 0.2M
2022-04-21 26.53 26.64 26.42 26.64 0.2M
2022-04-20 26.42 26.56 26.42 26.54 0.1M
2022-04-19 26.47 26.51 26.39 26.40 0.2M
2022-04-18 26.57 26.59 26.53 26.53 0.2M
2022-04-14 26.55 26.57 26.49 26.57 0.1M
2022-04-13 26.63 26.68 26.54 26.54 0.2M
2022-04-12 26.63 26.72 26.58 26.59 0.2M
2022-04-11 26.43 26.56 26.43 26.55 0.2M
2022-04-08 26.46 26.55 26.46 26.55 0.2M
2022-04-07 26.52 26.54 26.47 26.49 0.1M
2022-04-06 26.52 26.57 26.40 26.49 0.2M
2022-04-05 26.72 26.73 26.55 26.55 0.2M
2022-04-04 26.79 26.79 26.71 26.73 0.1M
2022-04-01 26.76 26.83 26.70 26.74 0.2M
2022-03-31 27.18 27.28 27.09 27.11 0.2M
2022-03-30 27.11 27.23 27.11 27.18 0.2M
2022-03-29 27.09 27.17 27.06 27.09 0.1M
2022-03-28 27.27 27.31 27.20 27.20 0.1M
2022-03-25 27.32 27.34 27.23 27.27 0.1M
2022-03-24 27.52 27.56 27.42 27.46 0.2M
2022-03-23 27.39 27.56 27.39 27.53 0.1M
2022-03-22 27.41 27.41 27.30 27.33 0.1M
2022-03-21 27.52 27.59 27.38 27.41 0.4M
2022-03-18 27.58 27.74 27.58 27.62 0.4M
2022-03-17 27.49 27.69 27.47 27.69 0.2M
2022-03-16 27.49 27.53 27.22 27.36 0.5M
2022-03-15 27.71 27.72 27.56 27.56 0.7M
2022-03-14 27.83 27.83 27.70 27.70 0.4M
2022-03-11 27.91 27.98 27.89 27.96 0.4M
2022-03-10 27.73 27.88 27.67 27.84 0.3M
2022-03-09 27.86 27.88 27.74 27.83 0.4M
2022-03-08 28.03 28.11 27.93 28.06 0.3M
2022-03-07 27.88 28.00 27.88 27.97 0.3M
2022-03-04 27.84 27.99 27.84 27.89 0.6M
2022-03-03 27.74 27.76 27.67 27.67 0.1M
2022-03-02 27.83 27.84 27.73 27.73 0.5M
2022-03-01 27.75 27.94 27.75 27.86 0.4M
2022-02-28 27.50 27.71 27.50 27.71 0.2M
2022-02-25 27.32 27.35 27.26 27.33 0.5M
2022-02-24 27.60 27.65 27.34 27.37 0.1M
2022-02-23 27.16 27.29 27.14 27.27 0.1M
2022-02-22 27.15 27.21 27.14 27.19 0.2M
2022-02-18 27.15 27.16 27.11 27.14 0.1M
2022-02-17 27.02 27.12 26.98 27.09 0.2M
2022-02-16 27.01 27.05 26.99 27.01 0.2M
2022-02-15 26.99 27.02 26.97 26.97 0.1M
2022-02-14 27.00 27.13 26.99 27.08 0.3M
2022-02-11 27.01 27.12 26.93 27.11 0.1M
2022-02-10 27.01 27.02 26.85 26.86 0.1M
2022-02-09 27.04 27.10 27.03 27.05 0.1M
2022-02-08 26.99 27.04 26.99 27.00 0.2M
2022-02-07 27.10 27.10 26.99 27.04 0.2M
2022-02-04 27.13 27.13 27.05 27.10 0.1M
2022-02-03 27.25 27.28 27.21 27.21 0.1M
2022-02-02 27.35 27.39 27.32 27.36 0.2M
2022-02-01 27.42 27.42 27.31 27.31 0.1M
2022-01-31 27.51 27.59 27.51 27.59 0.1M
2022-01-28 27.48 27.54 27.47 27.51 0.1M
2022-01-27 27.37 27.42 27.35 27.41 0.1M
2022-01-26 27.53 27.58 27.36 27.39 0.1M
2022-01-25 27.55 27.58 27.51 27.52 0.1M
2022-01-24 27.49 27.55 27.46 27.53 0.1M
2022-01-21 27.44 27.48 27.40 27.48 0.1M
2022-01-20 27.40 27.44 27.34 27.36 0.1M
2022-01-19 27.37 27.39 27.32 27.32 0.1M
2022-01-18 27.47 27.47 27.36 27.38 0.1M
2022-01-14 27.54 27.55 27.48 27.49 0.1M
2022-01-13 27.54 27.61 27.53 27.58 0.1M
2022-01-12 27.69 27.69 27.58 27.58 0.1M
2022-01-11 27.53 27.70 27.52 27.70 0.2M
2022-01-10 27.49 27.54 27.46 27.54 0.1M
2022-01-07 27.56 27.59 27.50 27.54 0.1M
2022-01-06 27.62 27.62 27.50 27.56 0.1M
2022-01-05 27.88 27.88 27.70 27.71 0.0M
2022-01-04 27.94 27.97 27.85 27.91 0.3M
2022-01-03 27.95 27.97 27.91 27.96 0.1M