FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT)

TDTT
🏛️ Vereinigte Staaten →
24.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.34 26.36 26.31 26.31 0.1M
2021-12-30 26.31 26.34 26.31 26.33 0.1M
2021-12-29 26.24 26.30 26.23 26.30 0.2M
2021-12-28 26.30 26.30 26.23 26.24 0.3M
2021-12-27 26.20 26.23 26.19 26.23 0.7M
2021-12-23 26.22 26.22 26.16 26.18 0.2M
2021-12-22 26.17 26.23 26.14 26.20 0.2M
2021-12-21 26.17 26.17 26.14 26.16 0.2M
2021-12-20 26.16 26.18 26.15 26.17 0.4M
2021-12-17 26.18 26.19 26.15 26.16 0.2M
2021-12-16 26.31 26.34 26.28 26.32 0.1M
2021-12-15 26.22 26.27 26.13 26.26 0.2M
2021-12-14 26.26 26.26 26.21 26.22 0.1M
2021-12-13 26.31 26.34 26.28 26.29 0.1M
2021-12-10 26.28 26.33 26.26 26.32 0.4M
2021-12-09 26.39 26.39 26.29 26.30 0.2M
2021-12-08 26.36 26.39 26.35 26.38 0.2M
2021-12-07 26.35 26.37 26.34 26.35 0.1M
2021-12-06 26.35 26.36 26.31 26.32 0.2M
2021-12-03 26.27 26.34 26.27 26.31 0.2M
2021-12-02 26.24 26.28 26.22 26.27 0.2M
2021-12-01 26.30 26.30 26.22 26.27 0.1M
2021-11-30 26.52 26.53 26.35 26.35 0.2M
2021-11-29 26.51 26.52 26.46 26.47 0.2M
2021-11-26 26.72 26.72 26.44 26.47 0.1M
2021-11-24 26.44 26.49 26.41 26.48 0.1M
2021-11-23 26.40 26.44 26.37 26.44 0.2M
2021-11-22 26.39 26.45 26.37 26.42 0.2M
2021-11-19 26.62 26.63 26.51 26.52 0.2M
2021-11-18 26.66 26.67 26.61 26.62 0.2M
2021-11-17 26.63 26.65 26.60 26.65 0.2M
2021-11-16 26.63 26.64 26.61 26.62 0.2M
2021-11-15 26.56 26.62 26.55 26.61 0.1M
2021-11-12 26.53 26.60 26.51 26.53 0.3M
2021-11-11 26.54 26.55 26.50 26.51 0.2M
2021-11-10 26.58 26.58 26.50 26.51 0.2M
2021-11-09 26.49 26.52 26.47 26.52 0.3M
2021-11-08 26.47 26.47 26.44 26.45 0.4M
2021-11-05 26.44 26.47 26.42 26.45 0.1M
2021-11-04 26.45 26.46 26.41 26.43 0.2M
2021-11-03 26.31 26.37 26.27 26.37 0.2M
2021-11-02 26.36 26.37 26.32 26.36 0.2M
2021-11-01 26.38 26.38 26.30 26.32 0.3M
2021-10-29 26.30 26.41 26.29 26.38 0.3M
2021-10-27 26.47 26.49 26.43 26.48 0.3M
2021-10-26 26.45 26.47 26.44 26.47 0.4M
2021-10-25 26.41 26.46 26.40 26.45 0.3M
2021-10-22 26.40 26.40 26.33 26.38 0.1M
2021-10-21 26.34 26.39 26.33 26.38 0.1M
2021-10-20 26.29 26.36 26.29 26.34 0.2M
2021-10-19 26.28 26.29 26.26 26.29 0.1M
2021-10-18 26.27 26.29 26.25 26.26 0.2M
2021-10-15 26.34 26.35 26.31 26.32 0.1M
2021-10-14 26.36 26.36 26.32 26.34 0.2M
2021-10-13 26.29 26.32 26.28 26.31 0.1M
2021-10-12 26.29 26.30 26.26 26.27 0.1M
2021-10-11 26.30 26.31 26.29 26.30 0.1M
2021-10-08 26.34 26.34 26.30 26.31 0.2M
2021-10-07 26.28 26.31 26.26 26.30 0.1M
2021-10-06 26.28 26.30 26.27 26.27 0.1M
2021-10-05 26.30 26.32 26.30 26.32 0.2M
2021-10-04 26.26 26.27 26.25 26.27 0.2M
2021-10-01 26.23 26.27 26.23 26.26 0.1M
2021-09-30 26.30 26.32 26.28 26.31 0.1M
2021-09-29 26.32 26.32 26.29 26.30 0.2M
2021-09-28 26.32 26.32 26.28 26.30 0.2M
2021-09-27 26.28 26.31 26.28 26.28 0.1M
2021-09-24 26.26 26.29 26.25 26.27 0.1M
2021-09-23 26.27 26.30 26.25 26.28 0.5M
2021-09-22 26.34 26.34 26.27 26.28 0.2M
2021-09-21 26.35 26.36 26.32 26.33 0.1M
2021-09-20 26.34 26.36 26.33 26.34 0.2M
2021-09-17 26.40 26.40 26.35 26.35 0.2M
2021-09-16 26.41 26.41 26.38 26.39 0.6M
2021-09-15 26.42 26.43 26.40 26.42 0.1M
2021-09-14 26.40 26.40 26.37 26.40 0.2M
2021-09-13 26.45 26.45 26.40 26.41 0.1M
2021-09-10 26.46 26.46 26.41 26.42 0.5M
2021-09-09 26.42 26.48 26.40 26.45 0.2M
2021-09-08 26.38 26.42 26.37 26.40 0.2M
2021-09-07 26.35 26.37 26.34 26.36 0.2M
2021-09-03 26.38 26.38 26.36 26.38 0.1M
2021-09-02 26.34 26.38 26.34 26.36 1.0M
2021-09-01 26.32 26.35 26.30 26.34 0.3M
2021-08-31 26.55 26.56 26.54 26.55 0.1M
2021-08-30 26.61 26.61 26.55 26.58 0.2M
2021-08-27 26.48 26.57 26.47 26.57 0.3M
2021-08-26 26.49 26.49 26.44 26.45 0.2M
2021-08-25 26.45 26.47 26.44 26.46 0.1M
2021-08-24 26.43 26.45 26.43 26.44 0.3M
2021-08-23 26.42 26.42 26.40 26.41 0.3M
2021-08-20 26.42 26.42 26.35 26.35 0.2M
2021-08-19 26.42 26.43 26.39 26.42 0.3M
2021-08-18 26.47 26.47 26.42 26.44 0.1M
2021-08-17 26.50 26.50 26.45 26.45 0.2M
2021-08-16 26.48 26.50 26.47 26.48 0.3M
2021-08-13 26.48 26.49 26.46 26.48 0.3M
2021-08-12 26.48 26.48 26.45 26.45 3.0M
2021-08-11 26.44 26.48 26.42 26.48 0.3M
2021-08-10 26.42 26.44 26.42 26.43 0.2M
2021-08-09 26.43 26.44 26.41 26.41 0.2M
2021-08-06 26.42 26.45 26.40 26.44 0.1M
2021-08-05 26.47 26.47 26.42 26.45 0.1M
2021-08-04 26.55 26.55 26.49 26.50 0.2M
2021-08-03 26.51 26.56 26.50 26.56 0.2M
2021-08-02 26.57 26.57 26.52 26.53 0.1M
2021-07-30 26.72 26.75 26.72 26.74 0.2M
2021-07-29 26.70 26.74 26.70 26.71 0.1M
2021-07-28 26.69 26.73 26.63 26.73 0.2M
2021-07-27 26.68 26.69 26.65 26.68 0.2M
2021-07-26 26.65 26.69 26.63 26.68 0.3M
2021-07-23 26.56 26.63 26.56 26.63 0.4M
2021-07-22 26.52 26.55 26.50 26.55 0.3M
2021-07-21 26.51 26.52 26.49 26.50 0.2M
2021-07-20 26.50 26.51 26.47 26.50 0.3M
2021-07-19 26.52 26.54 26.47 26.48 0.2M
2021-07-16 26.53 26.54 26.52 26.52 0.2M
2021-07-15 26.53 26.53 26.51 26.53 0.1M
2021-07-14 26.54 26.54 26.49 26.51 0.1M
2021-07-13 26.48 26.50 26.46 26.49 0.1M
2021-07-12 26.39 26.44 26.39 26.44 0.1M
2021-07-09 26.39 26.40 26.38 26.40 0.1M
2021-07-08 26.37 26.38 26.35 26.37 0.1M
2021-07-07 26.38 26.39 26.36 26.37 0.1M
2021-07-06 26.37 26.41 26.37 26.40 0.3M
2021-07-02 26.34 26.39 26.34 26.39 0.1M
2021-07-01 26.35 26.35 26.31 26.32 0.1M
2021-06-30 26.49 26.51 26.47 26.49 0.2M
2021-06-29 26.45 26.48 26.45 26.47 0.1M
2021-06-28 26.47 26.48 26.45 26.46 0.1M
2021-06-25 26.43 26.45 26.43 26.45 0.2M
2021-06-24 26.46 26.46 26.42 26.42 0.5M
2021-06-23 26.46 26.47 26.43 26.46 0.1M
2021-06-22 26.40 26.45 26.38 26.44 0.2M
2021-06-21 26.33 26.37 26.32 26.35 0.1M
2021-06-18 26.30 26.34 26.28 26.34 0.2M
2021-06-17 26.32 26.38 26.27 26.38 0.4M
2021-06-16 26.50 26.54 26.32 26.32 0.2M
2021-06-15 26.47 26.50 26.47 26.49 0.2M
2021-06-14 26.46 26.47 26.43 26.45 0.2M
2021-06-11 26.54 26.54 26.47 26.47 0.1M
2021-06-10 26.49 26.54 26.47 26.54 0.2M
2021-06-09 26.49 26.51 26.45 26.45 0.1M
2021-06-08 26.53 26.53 26.49 26.49 0.2M
2021-06-07 26.55 26.55 26.52 26.53 0.2M
2021-06-04 26.55 26.56 26.53 26.55 0.2M
2021-06-03 26.52 26.52 26.49 26.49 0.2M
2021-06-02 26.57 26.57 26.54 26.55 0.1M
2021-06-01 26.55 26.56 26.53 26.54 0.3M
2021-05-28 26.68 26.68 26.66 26.67 0.1M
2021-05-27 26.63 26.67 26.63 26.67 0.1M
2021-05-26 26.70 26.70 26.65 26.67 0.2M
2021-05-25 26.70 26.71 26.68 26.70 0.2M
2021-05-24 26.65 26.69 26.64 26.69 0.2M
2021-05-21 26.60 26.64 26.60 26.64 0.6M
2021-05-20 26.59 26.60 26.58 26.58 0.1M
2021-05-19 26.68 26.69 26.58 26.60 0.3M
2021-05-18 26.72 26.72 26.71 26.72 0.1M
2021-05-17 26.67 26.73 26.66 26.73 0.1M
2021-05-14 26.63 26.68 26.63 26.68 0.2M
2021-05-13 26.64 26.64 26.61 26.61 0.3M
2021-05-12 26.67 26.69 26.64 26.64 0.2M
2021-05-11 26.64 26.65 26.62 26.64 0.2M
2021-05-10 26.70 26.72 26.66 26.68 0.3M
2021-05-07 26.65 26.68 26.65 26.65 0.2M
2021-05-06 26.66 26.67 26.62 26.62 0.1M
2021-05-05 26.63 26.66 26.62 26.66 0.2M
2021-05-04 26.60 26.60 26.58 26.58 0.1M
2021-05-03 26.50 26.55 26.49 26.55 0.3M
2021-04-30 26.60 26.61 26.58 26.60 0.1M
2021-04-29 26.57 26.60 26.57 26.59 0.2M
2021-04-28 26.54 26.58 26.53 26.58 0.1M
2021-04-27 26.49 26.50 26.46 26.49 0.4M
2021-04-26 26.44 26.47 26.44 26.46 0.1M
2021-04-23 26.46 26.46 26.44 26.46 0.1M
2021-04-22 26.45 26.45 26.43 26.45 0.2M
2021-04-21 26.45 26.45 26.43 26.44 0.2M
2021-04-20 26.42 26.45 26.42 26.45 0.1M
2021-04-19 26.43 26.45 26.42 26.45 0.2M
2021-04-16 26.46 26.47 26.45 26.45 0.3M
2021-04-15 26.45 26.47 26.43 26.45 0.1M
2021-04-14 26.40 26.43 26.40 26.42 0.1M
2021-04-13 26.41 26.44 26.40 26.41 0.3M
2021-04-12 26.36 26.38 26.36 26.37 0.2M
2021-04-09 26.35 26.39 26.35 26.37 0.2M
2021-04-08 26.39 26.41 26.37 26.40 0.1M
2021-04-07 26.35 26.38 26.35 26.36 0.1M
2021-04-06 26.34 26.37 26.32 26.32 0.2M
2021-04-05 26.28 26.32 26.27 26.31 0.2M
2021-04-01 26.31 26.35 26.31 26.34 0.2M
2021-03-31 26.38 26.40 26.36 26.37 0.1M
2021-03-30 26.37 26.38 26.36 26.38 0.3M
2021-03-29 26.46 26.46 26.41 26.41 0.2M
2021-03-26 26.46 26.48 26.44 26.44 0.2M
2021-03-25 26.38 26.44 26.38 26.42 0.7M
2021-03-24 26.37 26.41 26.37 26.41 0.1M
2021-03-23 26.33 26.36 26.33 26.35 0.6M
2021-03-22 26.33 26.35 26.32 26.35 0.1M
2021-03-19 26.31 26.33 26.30 26.31 0.1M
2021-03-18 26.39 26.39 26.32 26.33 0.2M
2021-03-17 26.43 26.50 26.38 26.44 0.3M
2021-03-16 26.41 26.45 26.41 26.44 0.1M
2021-03-15 26.35 26.40 26.33 26.38 0.3M
2021-03-12 26.37 26.37 26.33 26.36 0.3M
2021-03-11 26.38 26.41 26.35 26.40 0.2M
2021-03-10 26.25 26.33 26.25 26.33 0.2M
2021-03-09 26.27 26.27 26.22 26.26 0.3M
2021-03-08 26.27 26.28 26.20 26.21 0.1M
2021-03-05 26.26 26.31 26.26 26.30 0.1M
2021-03-04 26.36 26.36 26.27 26.29 0.2M
2021-03-03 26.36 26.36 26.33 26.35 0.3M
2021-03-02 26.32 26.37 26.30 26.37 0.1M
2021-03-01 26.31 26.31 26.27 26.30 0.1M
2021-02-26 26.11 26.25 26.09 26.25 0.1M
2021-02-25 26.23 26.23 26.10 26.11 0.2M
2021-02-24 26.31 26.32 26.28 26.31 0.2M
2021-02-23 26.30 26.30 26.28 26.29 0.2M
2021-02-22 26.22 26.28 26.21 26.27 0.2M
2021-02-19 26.21 26.22 26.16 26.22 0.1M
2021-02-18 26.27 26.27 26.22 26.22 0.1M
2021-02-17 26.26 26.29 26.25 26.27 0.1M
2021-02-16 26.34 26.34 26.28 26.29 0.2M
2021-02-12 26.36 26.36 26.33 26.33 0.2M
2021-02-11 26.32 26.34 26.32 26.33 0.1M
2021-02-10 26.31 26.34 26.30 26.34 0.1M
2021-02-09 26.30 26.33 26.30 26.31 0.1M
2021-02-08 26.31 26.32 26.30 26.31 0.1M
2021-02-05 26.30 26.31 26.28 26.30 0.1M
2021-02-04 26.29 26.30 26.27 26.29 0.1M
2021-02-03 26.29 26.31 26.29 26.29 0.1M
2021-02-02 26.27 26.30 26.26 26.29 0.1M
2021-02-01 26.27 26.27 26.25 26.26 0.1M
2021-01-29 26.29 26.29 26.26 26.28 0.0M
2021-01-28 26.28 26.28 26.26 26.27 0.3M
2021-01-27 26.27 26.27 26.24 26.25 0.2M
2021-01-26 26.30 26.30 26.25 26.26 0.1M
2021-01-25 26.26 26.28 26.25 26.27 0.1M
2021-01-22 26.25 26.27 26.25 26.26 0.2M
2021-01-21 26.25 26.29 26.23 26.29 0.3M
2021-01-20 26.23 26.25 26.22 26.23 0.2M
2021-01-19 26.18 26.22 26.17 26.21 0.2M
2021-01-15 26.17 26.18 26.15 26.16 0.1M
2021-01-14 26.12 26.15 26.10 26.15 0.1M
2021-01-13 26.11 26.13 26.09 26.10 0.1M
2021-01-12 26.11 26.12 26.08 26.11 0.1M
2021-01-11 26.10 26.11 26.08 26.09 0.1M
2021-01-08 26.17 26.17 26.11 26.13 0.1M
2021-01-07 26.15 26.19 26.14 26.17 0.2M
2021-01-06 26.14 26.14 26.11 26.13 0.1M
2021-01-05 26.13 26.15 26.13 26.13 0.1M
2021-01-04 26.09 26.13 26.08 26.13 0.1M