Historical Data for FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)

$ 25.4833   -0.0019 (-0.01%) Volume: 5.42k 11:59 AM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 25.46 25.4848 25.45 25.4833 5.42k -0.0019 -0.01% 25.4833 138.03k 22
07/18/19 25.43 25.49 25.39 25.4852 22.92k 0.0452 0.18% 25.4852 583.13k 66
07/17/19 25.41 25.44 25.41 25.44 112.06k 0.05 0.20% 25.44 2.85m 118
07/16/19 25.3773 25.39 25.36 25.39 44.64k -0.01 -0.04% 25.39 1.13m 82
07/15/19 25.36 25.41 25.36 25.40 19.08k 0.05 0.20% 25.40 484.45k 58
07/12/19 25.30 25.38 25.30 25.35 100.55k 0.04 0.16% 25.35 2.55m 258
07/11/19 25.39 25.41 25.31 25.31 153.93k -0.065 -0.26% 25.31 3.9m 116
07/10/19 25.35 25.39 25.35 25.375 44.17k 0.075 0.30% 25.375 1.12m 115
07/09/19 25.2901 25.335 25.28 25.30 29.78k 0.01 0.04% 25.30 753.49k 115
07/08/19 25.35 25.35 25.29 25.29 26.64k -0.03 -0.12% 25.29 674.41k 92
07/05/19 25.29 25.32 25.23 25.32 167.63k -0.0785 -0.31% 25.32 4.24m 71
07/03/19 25.3866 25.42 25.3835 25.3985 35.32k 0.0532 0.21% 25.3985 897.08k 138
07/02/19 25.35 25.38 25.3292 25.3453 35.45k 0.0003 0.00% 25.3453 898.84k 106
07/01/19 25.39 25.4099 25.31 25.345 18.09k -0.039718 -0.16% 25.345 458.41k 49
06/28/19 25.48 25.52 25.48 25.52 19.55k 0.039787 0.16% 25.3847 498.61k 50
06/27/19 25.46 25.51 25.46 25.48 29.94k 0.029841 0.12% 25.3449 763.24k 88
06/26/19 25.48 25.4961 25.44 25.45 33.07k -0.029841 -0.12% 25.3151 841.68k 77
06/25/19 25.51 25.5362 25.47 25.48 79.68k -0.039688 -0.16% 25.3449 2.03m 145
06/24/19 25.5043 25.528 25.49 25.5199 38.72k 0.049635 0.20% 25.3846 987.37k 64
06/21/19 25.48 25.49 25.45 25.47 24.46k -0.099469 -0.39% 25.335 623.24k 46
06/20/19 25.55 25.6025 25.545 25.57 29.9k 0.154178 0.61% 25.4345 764.92k 72
06/19/19 25.2299 25.42 25.2273 25.415 10.07k 0.154178 0.61% 25.2803 255.43k 50