NYSEArca - Delayed Quote • USD
FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF)
At close: September 6 at 3:59 PM EDT
After hours: September 6 at 4:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 6, 2024 | 23.90 | 23.96 | 23.87 | 23.90 | 23.90 | 51,100 |
Sep 5, 2024 | 23.89 | 23.90 | 23.84 | 23.86 | 23.86 | 61,500 |
Sep 4, 2024 | 23.78 | 23.87 | 23.78 | 23.87 | 23.87 | 198,200 |
Sep 3, 2024 | 0.03 Dividend | |||||
Sep 3, 2024 | 23.81 | 23.85 | 23.79 | 23.81 | 23.81 | 74,700 |
Aug 30, 2024 | 23.87 | 23.88 | 23.80 | 23.80 | 23.77 | 54,000 |
Aug 29, 2024 | 23.88 | 23.89 | 23.87 | 23.89 | 23.86 | 49,100 |
Aug 28, 2024 | 23.91 | 23.92 | 23.89 | 23.91 | 23.88 | 34,700 |
Aug 27, 2024 | 23.85 | 23.92 | 23.85 | 23.91 | 23.88 | 73,800 |
Aug 26, 2024 | 24.00 | 24.00 | 23.90 | 23.91 | 23.88 | 43,200 |
Aug 23, 2024 | 23.80 | 23.99 | 23.74 | 23.90 | 23.87 | 117,600 |
Aug 22, 2024 | 23.78 | 23.78 | 23.71 | 23.76 | 23.73 | 51,100 |
Aug 21, 2024 | 23.79 | 23.84 | 23.73 | 23.83 | 23.80 | 127,200 |
Aug 20, 2024 | 23.73 | 23.78 | 23.73 | 23.77 | 23.74 | 64,900 |
Aug 19, 2024 | 23.70 | 23.73 | 23.69 | 23.70 | 23.67 | 33,600 |
Aug 16, 2024 | 23.73 | 23.73 | 23.68 | 23.68 | 23.65 | 63,600 |
Aug 15, 2024 | 23.60 | 23.70 | 23.60 | 23.70 | 23.67 | 26,400 |
Aug 14, 2024 | 23.80 | 23.81 | 23.74 | 23.76 | 23.73 | 103,300 |
Aug 13, 2024 | 23.76 | 23.78 | 23.74 | 23.78 | 23.75 | 83,800 |
Aug 12, 2024 | 23.64 | 23.73 | 23.63 | 23.73 | 23.70 | 56,200 |
Aug 9, 2024 | 23.67 | 23.68 | 23.63 | 23.65 | 23.62 | 153,100 |
Aug 8, 2024 | 23.58 | 23.62 | 23.57 | 23.62 | 23.59 | 63,900 |
Aug 7, 2024 | 23.68 | 23.69 | 23.63 | 23.64 | 23.61 | 190,800 |
Aug 6, 2024 | 23.76 | 23.76 | 23.70 | 23.70 | 23.67 | 88,800 |
Aug 5, 2024 | 23.77 | 23.83 | 23.73 | 23.80 | 23.77 | 169,400 |
Aug 2, 2024 | 23.76 | 23.80 | 23.71 | 23.77 | 23.74 | 160,700 |
Aug 1, 2024 | 0.07 Dividend | |||||
Aug 1, 2024 | 23.67 | 23.72 | 23.62 | 23.68 | 23.65 | 281,700 |
Jul 31, 2024 | 23.64 | 23.70 | 23.57 | 23.70 | 23.60 | 122,900 |
Jul 30, 2024 | 23.56 | 23.60 | 23.54 | 23.57 | 23.47 | 64,300 |
Jul 29, 2024 | 23.56 | 23.57 | 23.53 | 23.56 | 23.46 | 30,100 |
Jul 26, 2024 | 23.54 | 23.55 | 23.50 | 23.54 | 23.44 | 84,300 |
Jul 25, 2024 | 23.46 | 23.50 | 23.45 | 23.47 | 23.37 | 54,200 |
Jul 24, 2024 | 23.51 | 23.53 | 23.44 | 23.45 | 23.35 | 58,900 |
Jul 23, 2024 | 23.47 | 23.51 | 23.46 | 23.47 | 23.37 | 65,300 |
Jul 22, 2024 | 23.47 | 23.49 | 23.44 | 23.47 | 23.37 | 38,300 |
Jul 19, 2024 | 23.53 | 23.53 | 23.49 | 23.50 | 23.40 | 38,100 |
Jul 18, 2024 | 23.58 | 23.60 | 23.55 | 23.56 | 23.46 | 67,000 |
Jul 17, 2024 | 23.58 | 23.61 | 23.56 | 23.60 | 23.50 | 47,500 |
Jul 16, 2024 | 23.54 | 23.60 | 23.54 | 23.59 | 23.49 | 73,900 |
Jul 15, 2024 | 23.52 | 23.55 | 23.51 | 23.54 | 23.44 | 132,900 |
Jul 12, 2024 | 23.51 | 23.52 | 23.48 | 23.52 | 23.42 | 56,100 |
Jul 11, 2024 | 23.50 | 23.52 | 23.48 | 23.49 | 23.39 | 58,300 |
Jul 10, 2024 | 23.41 | 23.42 | 23.39 | 23.42 | 23.32 | 114,200 |
Jul 9, 2024 | 23.38 | 23.40 | 23.35 | 23.39 | 23.29 | 144,900 |
Jul 8, 2024 | 23.41 | 23.43 | 23.38 | 23.40 | 23.30 | 38,400 |
Jul 5, 2024 | 23.39 | 23.44 | 23.37 | 23.42 | 23.32 | 61,100 |
Jul 3, 2024 | 23.24 | 23.33 | 23.24 | 23.31 | 23.21 | 33,800 |
Jul 2, 2024 | 23.27 | 23.27 | 23.22 | 23.23 | 23.13 | 123,900 |
Jul 1, 2024 | 0.12 Dividend | |||||
Jul 1, 2024 | 23.20 | 23.23 | 23.18 | 23.21 | 23.11 | 129,600 |
Jun 28, 2024 | 23.48 | 23.49 | 23.40 | 23.40 | 23.18 | 155,100 |
Jun 27, 2024 | 23.44 | 23.46 | 23.43 | 23.43 | 23.21 | 50,600 |
Jun 26, 2024 | 23.37 | 23.40 | 23.36 | 23.39 | 23.17 | 77,100 |
Jun 25, 2024 | 23.42 | 23.44 | 23.40 | 23.44 | 23.22 | 93,600 |
Jun 24, 2024 | 23.42 | 23.43 | 23.39 | 23.43 | 23.21 | 168,000 |
Jun 21, 2024 | 23.47 | 23.48 | 23.41 | 23.42 | 23.20 | 78,600 |
Jun 20, 2024 | 23.38 | 23.45 | 23.37 | 23.45 | 23.23 | 75,800 |
Jun 18, 2024 | 23.39 | 23.44 | 23.38 | 23.42 | 23.20 | 112,900 |
Jun 17, 2024 | 23.32 | 23.34 | 23.31 | 23.34 | 23.12 | 161,400 |
Jun 14, 2024 | 23.36 | 23.38 | 23.34 | 23.36 | 23.14 | 112,700 |
Jun 13, 2024 | 23.34 | 23.40 | 23.32 | 23.36 | 23.14 | 142,900 |
Jun 12, 2024 | 23.37 | 23.39 | 23.26 | 23.26 | 23.04 | 69,800 |
Jun 11, 2024 | 23.22 | 23.26 | 23.19 | 23.25 | 23.03 | 114,000 |
Jun 10, 2024 | 23.20 | 23.21 | 23.18 | 23.18 | 22.97 | 57,500 |
Jun 7, 2024 | 23.27 | 23.27 | 23.21 | 23.22 | 23.00 | 30,800 |
Jun 6, 2024 | 23.39 | 23.41 | 23.36 | 23.38 | 23.16 | 66,300 |
Jun 5, 2024 | 23.38 | 23.40 | 23.32 | 23.38 | 23.16 | 39,900 |
Jun 4, 2024 | 23.33 | 23.37 | 23.32 | 23.35 | 23.13 | 127,100 |
Jun 3, 2024 | 0.19 Dividend | |||||
Jun 3, 2024 | 23.22 | 23.30 | 23.22 | 23.30 | 23.08 | 86,900 |
May 31, 2024 | 23.38 | 23.40 | 23.35 | 23.40 | 23.00 | 119,700 |
May 30, 2024 | 23.29 | 23.31 | 23.28 | 23.30 | 22.90 | 61,000 |
May 29, 2024 | 23.25 | 23.25 | 23.19 | 23.23 | 22.83 | 82,700 |
May 28, 2024 | 23.37 | 23.37 | 23.27 | 23.28 | 22.88 | 210,800 |
May 24, 2024 | 23.28 | 23.33 | 23.28 | 23.31 | 22.91 | 50,400 |
May 23, 2024 | 23.39 | 23.39 | 23.28 | 23.30 | 22.90 | 86,500 |
May 22, 2024 | 23.36 | 23.39 | 23.36 | 23.37 | 22.97 | 150,400 |
May 21, 2024 | 23.40 | 23.41 | 23.39 | 23.40 | 23.00 | 100,100 |
May 20, 2024 | 23.34 | 23.36 | 23.34 | 23.35 | 22.95 | 99,000 |
May 17, 2024 | 23.37 | 23.39 | 23.35 | 23.36 | 22.96 | 59,700 |
May 16, 2024 | 23.41 | 23.41 | 23.37 | 23.37 | 22.97 | 136,300 |
May 15, 2024 | 23.38 | 23.42 | 23.35 | 23.41 | 23.01 | 100,300 |
May 14, 2024 | 23.28 | 23.31 | 23.26 | 23.30 | 22.90 | 66,500 |
May 13, 2024 | 23.28 | 23.29 | 23.25 | 23.26 | 22.86 | 47,400 |
May 10, 2024 | 23.27 | 23.29 | 23.24 | 23.25 | 22.85 | 123,100 |
May 9, 2024 | 23.23 | 23.29 | 23.23 | 23.28 | 22.88 | 88,000 |
May 8, 2024 | 23.20 | 23.23 | 23.20 | 23.21 | 22.81 | 52,400 |
May 7, 2024 | 23.28 | 23.29 | 23.22 | 23.24 | 22.84 | 122,400 |
May 6, 2024 | 23.23 | 23.26 | 23.23 | 23.23 | 22.83 | 180,700 |
May 3, 2024 | 23.28 | 23.28 | 23.20 | 23.25 | 22.85 | 281,700 |
May 2, 2024 | 23.08 | 23.15 | 23.07 | 23.15 | 22.75 | 174,700 |
May 1, 2024 | 0.17 Dividend | |||||
May 1, 2024 | 23.03 | 23.12 | 22.98 | 23.05 | 22.65 | 3,767,500 |
Apr 30, 2024 | 23.23 | 23.24 | 23.18 | 23.18 | 22.61 | 110,800 |
Apr 29, 2024 | 23.26 | 23.31 | 23.26 | 23.28 | 22.71 | 161,000 |
Apr 26, 2024 | 23.22 | 23.26 | 23.22 | 23.24 | 22.67 | 156,600 |
Apr 25, 2024 | 23.16 | 23.20 | 23.14 | 23.18 | 22.61 | 169,200 |
Apr 24, 2024 | 23.23 | 23.25 | 23.20 | 23.23 | 22.66 | 144,900 |
Apr 23, 2024 | 23.22 | 23.30 | 23.21 | 23.26 | 22.69 | 142,900 |
Apr 22, 2024 | 23.21 | 23.25 | 23.20 | 23.23 | 22.66 | 72,800 |
Apr 19, 2024 | 23.23 | 23.26 | 23.22 | 23.23 | 22.66 | 191,900 |
Apr 18, 2024 | 23.21 | 23.21 | 23.17 | 23.20 | 22.63 | 114,100 |
Apr 17, 2024 | 23.19 | 23.26 | 23.18 | 23.23 | 22.66 | 87,300 |
Apr 16, 2024 | 23.18 | 23.21 | 23.15 | 23.17 | 22.60 | 160,900 |
Apr 15, 2024 | 23.20 | 23.24 | 23.17 | 23.24 | 22.67 | 123,000 |
Apr 12, 2024 | 23.31 | 23.35 | 23.30 | 23.30 | 22.73 | 230,000 |
Apr 11, 2024 | 23.28 | 23.28 | 23.20 | 23.22 | 22.65 | 98,800 |
Apr 10, 2024 | 23.33 | 23.34 | 23.22 | 23.23 | 22.66 | 134,600 |
Apr 9, 2024 | 23.44 | 23.47 | 23.44 | 23.45 | 22.87 | 114,000 |
Apr 8, 2024 | 23.38 | 23.41 | 23.37 | 23.40 | 22.82 | 196,100 |
Apr 5, 2024 | 23.44 | 23.47 | 23.41 | 23.42 | 22.84 | 99,500 |
Apr 4, 2024 | 23.46 | 23.51 | 23.41 | 23.50 | 22.92 | 114,400 |
Apr 3, 2024 | 23.36 | 23.43 | 23.35 | 23.42 | 22.84 | 213,300 |
Apr 2, 2024 | 23.36 | 23.42 | 23.34 | 23.41 | 22.83 | 188,500 |
Apr 1, 2024 | 0.12 Dividend | |||||
Apr 1, 2024 | 23.06 | 23.56 | 23.06 | 23.39 | 22.81 | 202,600 |
Mar 28, 2024 | 23.63 | 23.68 | 23.62 | 23.65 | 22.95 | 114,100 |
Mar 27, 2024 | 23.61 | 23.66 | 23.61 | 23.65 | 22.95 | 209,000 |
Mar 26, 2024 | 23.59 | 23.61 | 23.58 | 23.60 | 22.90 | 113,900 |
Mar 25, 2024 | 23.65 | 23.66 | 23.59 | 23.59 | 22.89 | 59,900 |
Mar 22, 2024 | 23.68 | 23.68 | 23.64 | 23.65 | 22.95 | 81,600 |
Mar 21, 2024 | 23.61 | 23.63 | 23.57 | 23.57 | 22.87 | 83,400 |
Mar 20, 2024 | 23.45 | 23.55 | 23.44 | 23.55 | 22.85 | 93,600 |
Mar 19, 2024 | 23.43 | 23.47 | 23.43 | 23.45 | 22.75 | 68,200 |
Mar 18, 2024 | 23.41 | 23.43 | 23.39 | 23.41 | 22.72 | 164,700 |
Mar 15, 2024 | 23.44 | 23.46 | 23.43 | 23.43 | 22.74 | 99,700 |
Mar 14, 2024 | 23.50 | 23.51 | 23.41 | 23.41 | 22.72 | 142,600 |
Mar 13, 2024 | 23.60 | 23.60 | 23.55 | 23.56 | 22.86 | 62,100 |
Mar 12, 2024 | 23.62 | 23.63 | 23.58 | 23.58 | 22.88 | 141,100 |
Mar 11, 2024 | 23.66 | 23.67 | 23.62 | 23.63 | 22.93 | 149,800 |
Mar 8, 2024 | 23.70 | 23.72 | 23.66 | 23.67 | 22.97 | 145,600 |
Mar 7, 2024 | 23.65 | 23.67 | 23.62 | 23.65 | 22.95 | 127,800 |
Mar 6, 2024 | 23.66 | 23.70 | 23.63 | 23.65 | 22.95 | 173,300 |
Mar 5, 2024 | 23.60 | 23.65 | 23.59 | 23.62 | 22.92 | 145,500 |
Mar 4, 2024 | 23.52 | 23.56 | 23.52 | 23.54 | 22.84 | 96,500 |
Mar 1, 2024 | 23.46 | 23.58 | 23.43 | 23.58 | 22.88 | 143,400 |
Feb 29, 2024 | 23.43 | 23.48 | 23.43 | 23.47 | 22.77 | 186,800 |
Feb 28, 2024 | 23.38 | 23.42 | 23.37 | 23.42 | 22.73 | 165,400 |
Feb 27, 2024 | 23.36 | 23.39 | 23.34 | 23.34 | 22.65 | 138,300 |
Feb 26, 2024 | 23.39 | 23.39 | 23.34 | 23.37 | 22.68 | 136,600 |
Feb 23, 2024 | 23.31 | 23.39 | 23.31 | 23.36 | 22.67 | 124,800 |
Feb 22, 2024 | 23.35 | 23.39 | 23.30 | 23.33 | 22.64 | 323,100 |
Feb 21, 2024 | 23.42 | 23.43 | 23.36 | 23.37 | 22.68 | 117,700 |
Feb 20, 2024 | 23.41 | 23.44 | 23.41 | 23.41 | 22.72 | 137,500 |
Feb 16, 2024 | 23.37 | 23.39 | 23.36 | 23.39 | 22.70 | 257,100 |
Feb 15, 2024 | 23.44 | 23.46 | 23.42 | 23.43 | 22.74 | 84,900 |
Feb 14, 2024 | 23.31 | 23.41 | 23.31 | 23.38 | 22.69 | 280,600 |
Feb 13, 2024 | 23.34 | 23.36 | 23.29 | 23.29 | 22.60 | 112,700 |
Feb 12, 2024 | 23.44 | 23.45 | 23.42 | 23.44 | 22.75 | 169,700 |
Feb 9, 2024 | 23.43 | 23.46 | 23.42 | 23.44 | 22.75 | 91,300 |
Feb 8, 2024 | 23.47 | 23.48 | 23.44 | 23.46 | 22.76 | 139,600 |
Feb 7, 2024 | 23.50 | 23.54 | 23.48 | 23.50 | 22.80 | 145,200 |
Feb 6, 2024 | 23.46 | 23.55 | 23.46 | 23.52 | 22.82 | 131,400 |
Feb 5, 2024 | 23.50 | 23.50 | 23.43 | 23.44 | 22.75 | 126,900 |
Feb 2, 2024 | 23.60 | 23.62 | 23.52 | 23.54 | 22.84 | 232,400 |
Feb 1, 2024 | 23.81 | 23.88 | 23.76 | 23.78 | 23.08 | 231,700 |
Jan 31, 2024 | 23.69 | 23.77 | 23.67 | 23.77 | 23.07 | 156,400 |
Jan 30, 2024 | 23.65 | 23.65 | 23.58 | 23.62 | 22.92 | 207,400 |
Jan 29, 2024 | 23.60 | 23.64 | 23.58 | 23.63 | 22.93 | 623,400 |
Jan 26, 2024 | 23.56 | 23.56 | 23.51 | 23.51 | 22.81 | 171,600 |
Jan 25, 2024 | 23.53 | 23.56 | 23.46 | 23.46 | 22.76 | 233,700 |
Jan 24, 2024 | 23.56 | 23.57 | 23.47 | 23.47 | 22.77 | 149,700 |
Jan 23, 2024 | 23.50 | 23.53 | 23.48 | 23.51 | 22.81 | 128,700 |
Jan 22, 2024 | 23.58 | 23.61 | 23.57 | 23.57 | 22.87 | 163,700 |
Jan 19, 2024 | 23.54 | 23.57 | 23.51 | 23.56 | 22.86 | 106,700 |
Jan 18, 2024 | 23.55 | 23.59 | 23.54 | 23.58 | 22.88 | 255,900 |
Jan 17, 2024 | 23.54 | 23.56 | 23.52 | 23.54 | 22.84 | 260,600 |
Jan 16, 2024 | 23.69 | 23.71 | 23.60 | 23.64 | 22.94 | 252,500 |
Jan 12, 2024 | 23.70 | 23.76 | 23.70 | 23.74 | 23.04 | 200,100 |
Jan 11, 2024 | 23.59 | 23.64 | 23.54 | 23.63 | 22.93 | 135,500 |
Jan 10, 2024 | 23.55 | 23.58 | 23.51 | 23.51 | 22.81 | 155,300 |
Jan 9, 2024 | 23.53 | 23.57 | 23.53 | 23.54 | 22.84 | 122,400 |
Jan 8, 2024 | 23.49 | 23.60 | 23.49 | 23.56 | 22.86 | 153,900 |
Jan 5, 2024 | 23.50 | 23.61 | 23.49 | 23.50 | 22.80 | 302,900 |
Jan 4, 2024 | 23.55 | 23.58 | 23.54 | 23.54 | 22.84 | 189,600 |
Jan 3, 2024 | 23.53 | 23.66 | 23.53 | 23.66 | 22.96 | 142,300 |
Jan 2, 2024 | 23.58 | 23.63 | 23.57 | 23.61 | 22.91 | 273,600 |
Dec 29, 2023 | 23.61 | 23.70 | 23.61 | 23.63 | 22.93 | 295,600 |
Dec 28, 2023 | 23.70 | 23.74 | 23.66 | 23.66 | 22.96 | 556,500 |
Dec 27, 2023 | 23.67 | 23.75 | 23.67 | 23.74 | 23.04 | 556,000 |
Dec 26, 2023 | 23.62 | 23.66 | 23.62 | 23.64 | 22.94 | 269,800 |
Dec 22, 2023 | 23.69 | 23.70 | 23.58 | 23.63 | 22.93 | 373,400 |
Dec 21, 2023 | 23.70 | 23.72 | 23.63 | 23.67 | 22.97 | 248,500 |
Dec 20, 2023 | 23.65 | 23.70 | 23.62 | 23.68 | 22.98 | 368,900 |
Dec 19, 2023 | 23.61 | 23.65 | 23.59 | 23.60 | 22.90 | 563,200 |
Dec 18, 2023 | 23.62 | 23.63 | 23.58 | 23.60 | 22.90 | 397,800 |
Dec 15, 2023 | 0.02 Dividend | |||||
Dec 15, 2023 | 23.59 | 23.65 | 23.56 | 23.65 | 22.95 | 712,300 |
Dec 14, 2023 | 23.63 | 23.74 | 23.63 | 23.69 | 22.97 | 282,500 |
Dec 13, 2023 | 23.17 | 23.48 | 23.16 | 23.46 | 22.75 | 549,300 |
Dec 12, 2023 | 23.14 | 23.17 | 23.12 | 23.16 | 22.46 | 324,700 |
Dec 11, 2023 | 23.15 | 23.16 | 23.10 | 23.15 | 22.45 | 460,700 |
Dec 8, 2023 | 23.16 | 23.20 | 23.12 | 23.20 | 22.50 | 134,500 |
Dec 7, 2023 | 23.23 | 23.29 | 23.23 | 23.23 | 22.53 | 436,300 |
Dec 6, 2023 | 23.23 | 23.27 | 23.17 | 23.17 | 22.47 | 153,600 |
Dec 5, 2023 | 23.20 | 23.29 | 23.20 | 23.24 | 22.54 | 347,100 |
Dec 4, 2023 | 23.19 | 23.20 | 23.13 | 23.16 | 22.46 | 215,100 |
Dec 1, 2023 | 0.08 Dividend | |||||
Dec 1, 2023 | 23.09 | 23.26 | 23.09 | 23.25 | 22.55 | 203,400 |
Nov 30, 2023 | 23.22 | 23.22 | 23.16 | 23.19 | 22.41 | 181,300 |
Nov 29, 2023 | 23.23 | 23.27 | 23.20 | 23.25 | 22.46 | 284,900 |
Nov 28, 2023 | 23.03 | 23.18 | 23.02 | 23.16 | 22.38 | 489,100 |
Nov 27, 2023 | 23.03 | 23.06 | 22.99 | 23.06 | 22.28 | 301,000 |
Nov 24, 2023 | 23.03 | 23.03 | 23.00 | 23.00 | 22.22 | 39,100 |
Nov 22, 2023 | 23.06 | 23.08 | 23.01 | 23.08 | 22.30 | 184,700 |
Nov 21, 2023 | 23.11 | 23.12 | 23.03 | 23.07 | 22.29 | 227,800 |
Nov 20, 2023 | 23.02 | 23.12 | 23.02 | 23.12 | 22.34 | 258,800 |
Nov 17, 2023 | 23.07 | 23.08 | 23.02 | 23.06 | 22.28 | 153,000 |
Nov 16, 2023 | 23.01 | 23.06 | 23.01 | 23.04 | 22.26 | 140,100 |
Nov 15, 2023 | 22.97 | 22.97 | 22.92 | 22.96 | 22.18 | 163,300 |
Nov 14, 2023 | 23.04 | 23.08 | 23.03 | 23.05 | 22.27 | 134,800 |
Nov 13, 2023 | 22.79 | 22.86 | 22.78 | 22.86 | 22.09 | 142,100 |
Nov 10, 2023 | 22.89 | 22.91 | 22.83 | 22.86 | 22.09 | 227,600 |
Nov 9, 2023 | 22.99 | 23.00 | 22.85 | 22.85 | 22.08 | 245,100 |
Nov 8, 2023 | 22.98 | 23.03 | 22.98 | 23.03 | 22.25 | 139,700 |
Nov 7, 2023 | 22.99 | 23.04 | 22.96 | 23.02 | 22.24 | 367,000 |
Nov 6, 2023 | 23.00 | 23.00 | 22.94 | 22.97 | 22.19 | 248,500 |
Nov 3, 2023 | 23.05 | 23.10 | 23.00 | 23.03 | 22.25 | 301,000 |
Nov 2, 2023 | 22.92 | 22.95 | 22.87 | 22.89 | 22.12 | 188,700 |
Nov 1, 2023 | 0.13 Dividend | |||||
Nov 1, 2023 | 22.65 | 22.84 | 22.65 | 22.83 | 22.06 | 194,300 |
Oct 31, 2023 | 22.83 | 22.85 | 22.76 | 22.76 | 21.87 | 239,600 |
Oct 30, 2023 | 22.78 | 22.84 | 22.78 | 22.84 | 21.94 | 256,600 |
Oct 27, 2023 | 22.83 | 22.88 | 22.79 | 22.88 | 21.98 | 182,500 |
Oct 26, 2023 | 22.72 | 22.83 | 22.72 | 22.81 | 21.92 | 218,500 |
Oct 25, 2023 | 22.72 | 22.73 | 22.67 | 22.69 | 21.80 | 110,700 |
Oct 24, 2023 | 22.74 | 22.79 | 22.71 | 22.77 | 21.88 | 94,400 |
Oct 23, 2023 | 22.71 | 22.80 | 22.69 | 22.79 | 21.90 | 104,200 |
Oct 20, 2023 | 22.77 | 22.81 | 22.76 | 22.78 | 21.89 | 102,700 |
Oct 19, 2023 | 22.65 | 22.75 | 22.65 | 22.72 | 21.83 | 122,900 |
Oct 18, 2023 | 22.76 | 22.78 | 22.68 | 22.69 | 21.80 | 164,900 |
Oct 17, 2023 | 22.75 | 22.78 | 22.72 | 22.75 | 21.86 | 191,600 |
Oct 16, 2023 | 22.86 | 22.88 | 22.85 | 22.87 | 21.97 | 118,400 |
Oct 13, 2023 | 22.97 | 22.97 | 22.91 | 22.91 | 22.01 | 125,500 |
Oct 12, 2023 | 22.89 | 22.90 | 22.78 | 22.81 | 21.92 | 184,800 |
Oct 11, 2023 | 22.70 | 22.92 | 22.70 | 22.90 | 22.00 | 194,000 |
Oct 10, 2023 | 22.79 | 22.86 | 22.77 | 22.84 | 21.94 | 128,600 |
Oct 9, 2023 | 22.63 | 22.85 | 22.63 | 22.85 | 21.95 | 133,300 |
Oct 6, 2023 | 22.55 | 22.65 | 22.53 | 22.63 | 21.74 | 130,300 |
Oct 5, 2023 | 22.72 | 22.72 | 22.69 | 22.69 | 21.80 | 191,600 |
Oct 4, 2023 | 22.64 | 22.70 | 22.63 | 22.69 | 21.80 | 220,000 |
Oct 3, 2023 | 22.72 | 22.74 | 22.61 | 22.62 | 21.73 | 2,126,400 |
Oct 2, 2023 | 0.06 Dividend | |||||
Oct 2, 2023 | 22.83 | 22.83 | 22.74 | 22.75 | 21.86 | 192,200 |
Sep 29, 2023 | 23.04 | 23.06 | 22.93 | 22.94 | 21.98 | 190,100 |
Sep 28, 2023 | 22.86 | 22.99 | 22.83 | 22.98 | 22.02 | 127,700 |
Sep 27, 2023 | 22.96 | 22.96 | 22.83 | 22.87 | 21.92 | 181,900 |
Sep 26, 2023 | 22.98 | 22.98 | 22.89 | 22.89 | 21.94 | 119,800 |
Sep 25, 2023 | 23.02 | 23.04 | 22.96 | 22.97 | 22.01 | 145,300 |
Sep 22, 2023 | 23.05 | 23.12 | 23.05 | 23.10 | 22.14 | 82,500 |
Sep 21, 2023 | 23.05 | 23.08 | 23.03 | 23.04 | 22.08 | 80,800 |
Sep 20, 2023 | 23.21 | 23.25 | 23.11 | 23.12 | 22.16 | 145,800 |
Sep 19, 2023 | 23.21 | 23.24 | 23.17 | 23.18 | 22.21 | 238,500 |
Sep 18, 2023 | 23.20 | 23.24 | 23.19 | 23.23 | 22.26 | 835,100 |
Sep 15, 2023 | 23.21 | 23.23 | 23.19 | 23.21 | 22.24 | 2,437,600 |
Sep 14, 2023 | 23.29 | 23.31 | 23.24 | 23.25 | 22.28 | 216,700 |
Sep 13, 2023 | 23.25 | 23.30 | 23.25 | 23.28 | 22.31 | 230,200 |
Sep 12, 2023 | 23.23 | 23.26 | 23.23 | 23.24 | 22.27 | 117,600 |
Sep 11, 2023 | 23.23 | 23.26 | 23.22 | 23.23 | 22.26 | 116,100 |
Sep 8, 2023 | 23.29 | 23.30 | 23.24 | 23.24 | 22.27 | 70,000 |
Sep 7, 2023 | 23.19 | 23.23 | 23.17 | 23.22 | 22.25 | 248,700 |
Related Tickers
THD iShares MSCI Thailand ETF
65.65
+1.99%
BLCN Siren Nasdaq NexGen Economy ETF
23.57
+1.07%
CCOR Core Alternative ETF
27.77
+1.00%
CMBS iShares CMBS ETF
48.62
+0.70%
ITB iShares U.S. Home Construction ETF
117.36
+0.50%
BAB Invesco Taxable Municipal Bond ETF
27.86
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.82
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.09
+0.24%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.68
+0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.48
+0.23%
IEI iShares 3-7 Year Treasury Bond ETF
119.66
+0.23%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.63
+0.22%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.47
+0.21%
JMUB JPMorgan Municipal ETF
51.10
+0.19%
SCHO Schwab Short-Term U.S. Treasury ETF
48.87
+0.18%
NEAR BlackRock Short Duration Bond ETF
51.08
+0.18%
SPTS SPDR Portfolio Short Term Treasury ETF
29.34
+0.17%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.89
+0.17%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.86
+0.17%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.16
+0.17%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.67
+0.16%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.81
+0.16%
JCPB JPMorgan Core Plus Bond ETF
48.14
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.04
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
48.12
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.94
+0.14%
IEF iShares 7-10 Year Treasury Bond ETF
98.36
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.14%
USTB VictoryShares Short-Term Bond ETF
50.83
+0.14%
LGOV First Trust Long Duration Opportunities ETF
22.53
+0.13%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.56
+0.13%
LSST Natixis Loomis Sayles Short Duration Income ETF
24.30
+0.12%
MMIT NYLI MacKay Muni Intermediate ETF
24.48
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.43
+0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.81
+0.12%
GSY Invesco Ultra Short Duration ETF
50.24
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
100.55
+0.12%
PBTP Invesco 0-5 Yr US TIPS ETF
25.43
+0.12%
HMOP Hartford Municipal Opportunities ETF
39.29
+0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.21
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.10%
XHB SPDR S&P Homebuilders ETF
112.22
+0.10%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.44
+0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.44
+0.10%
MBB iShares MBS ETF
95.91
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.80
+0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.19
+0.08%
LMBS First Trust Low Duration Opportunities ETF
49.31
+0.08%
PULS PGIM Ultra Short Bond ETF
49.61
+0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
BOCT Innovator U.S. Equity Buffer ETF October
42.03
-0.11%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%