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

TDTT
🏛️ 美国 →
24.32
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 23.62 23.63 23.59 23.59 0.4M
2024-12-30 23.59 23.62 23.59 23.60 1.3M
2024-12-27 23.58 23.58 23.55 23.56 0.5M
2024-12-26 23.55 23.58 23.54 23.57 0.5M
2024-12-24 23.53 23.57 23.53 23.57 0.3M
2024-12-23 23.54 23.55 23.53 23.55 0.8M
2024-12-20 23.56 23.58 23.55 23.55 0.4M
2024-12-19 23.62 23.63 23.55 23.58 0.4M
2024-12-18 23.72 23.74 23.60 23.60 0.3M
2024-12-17 23.71 23.73 23.70 23.71 0.2M
2024-12-16 23.74 23.75 23.71 23.71 0.5M
2024-12-13 23.78 23.78 23.73 23.74 0.2M
2024-12-12 23.80 23.81 23.78 23.78 0.4M
2024-12-11 23.81 23.83 23.79 23.79 0.2M
2024-12-10 23.79 23.81 23.77 23.79 0.2M
2024-12-09 23.82 23.82 23.80 23.81 0.3M
2024-12-06 23.85 23.85 23.81 23.81 0.4M
2024-12-05 23.78 23.80 23.78 23.79 0.4M
2024-12-04 23.77 23.83 23.77 23.82 0.3M
2024-12-03 23.79 23.81 23.77 23.78 0.2M
2024-12-02 23.75 23.79 23.74 23.76 0.4M
2024-11-29 23.84 23.85 23.82 23.85 0.1M
2024-11-27 23.81 23.82 23.80 23.82 0.5M
2024-11-26 23.80 23.81 23.76 23.78 1.1M
2024-11-25 23.79 23.80 23.77 23.79 0.7M
2024-11-22 23.74 23.77 23.74 23.75 0.5M
2024-11-21 23.77 23.79 23.74 23.75 1.0M
2024-11-20 23.76 23.82 23.76 23.77 0.5M
2024-11-19 23.76 23.78 23.75 23.76 0.7M
2024-11-18 23.71 23.76 23.71 23.75 0.9M
2024-11-15 23.67 23.73 23.66 23.71 0.7M
2024-11-14 23.72 23.74 23.67 23.69 4.6M
2024-11-13 23.74 23.74 23.70 23.72 0.1M
2024-11-12 23.72 23.74 23.69 23.70 0.2M
2024-11-11 23.72 23.75 23.72 23.75 0.1M
2024-11-08 23.80 23.82 23.78 23.78 0.1M
2024-11-07 23.77 23.81 23.76 23.78 0.1M
2024-11-06 23.69 23.77 23.69 23.74 0.2M
2024-11-05 23.68 23.70 23.66 23.69 0.1M
2024-11-04 23.74 23.75 23.68 23.70 0.2M
2024-11-01 23.77 23.78 23.68 23.70 0.1M
2024-10-31 23.77 23.80 23.74 23.78 0.3M
2024-10-30 23.80 23.83 23.78 23.78 0.4M
2024-10-29 23.73 23.80 23.73 23.76 0.1M
2024-10-28 23.77 23.78 23.74 23.77 0.1M
2024-10-25 23.83 23.84 23.79 23.79 0.1M
2024-10-24 23.82 23.85 23.81 23.82 0.1M
2024-10-23 23.83 23.83 23.80 23.81 0.1M
2024-10-22 23.88 23.88 23.85 23.85 0.4M
2024-10-21 23.89 23.91 23.84 23.85 0.2M
2024-10-18 23.92 23.93 23.91 23.92 0.2M
2024-10-17 23.90 23.90 23.88 23.90 0.1M
2024-10-16 23.94 23.94 23.91 23.92 0.1M
2024-10-15 23.91 23.94 23.90 23.90 0.1M
2024-10-14 23.90 23.92 23.89 23.91 0.1M
2024-10-11 23.92 23.97 23.92 23.93 0.1M
2024-10-10 23.89 23.93 23.89 23.93 0.1M
2024-10-09 23.85 23.87 23.84 23.86 0.3M
2024-10-08 23.85 23.88 23.85 23.88 0.2M
2024-10-07 23.85 23.88 23.85 23.88 0.1M
2024-10-04 23.91 23.93 23.87 23.87 0.1M
2024-10-03 24.01 24.03 23.99 24.00 0.2M
2024-10-02 24.02 24.05 24.02 24.04 0.1M
2024-10-01 24.01 24.07 24.01 24.04 0.1M
2024-09-30 24.07 24.08 24.03 24.05 0.1M
2024-09-27 24.05 24.09 24.05 24.08 0.2M
2024-09-26 24.05 24.07 24.03 24.03 0.2M
2024-09-25 24.10 24.11 24.07 24.07 0.1M
2024-09-24 24.07 24.13 24.07 24.12 0.2M
2024-09-23 24.04 24.08 24.03 24.07 0.1M
2024-09-20 24.04 24.08 24.02 24.08 0.2M
2024-09-19 24.01 24.08 24.01 24.07 0.1M
2024-09-18 24.01 24.07 24.00 24.00 0.1M
2024-09-17 24.02 24.04 24.02 24.03 0.1M
2024-09-16 24.03 24.05 24.03 24.03 0.1M
2024-09-13 24.02 24.03 24.00 24.00 0.2M
2024-09-12 23.94 23.96 23.92 23.94 0.3M
2024-09-11 23.92 23.96 23.92 23.93 0.1M
2024-09-10 23.87 23.92 23.87 23.92 0.1M
2024-09-09 23.86 23.89 23.86 23.88 0.3M
2024-09-06 23.86 23.90 23.84 23.86 0.2M
2024-09-05 23.84 23.85 23.81 23.82 0.1M
2024-09-04 23.80 23.83 23.78 23.82 0.3M
2024-09-03 23.80 23.82 23.78 23.80 0.2M
2024-08-30 23.83 23.85 23.82 23.82 0.1M
2024-08-29 23.85 23.86 23.84 23.86 0.1M
2024-08-28 23.86 23.88 23.85 23.86 0.1M
2024-08-27 23.83 23.88 23.83 23.86 0.1M
2024-08-26 23.88 23.92 23.86 23.86 0.1M
2024-08-23 23.77 23.87 23.76 23.85 0.1M
2024-08-22 23.77 23.77 23.73 23.76 0.2M
2024-08-21 23.76 23.80 23.75 23.79 0.1M
2024-08-20 23.74 23.76 23.73 23.76 0.1M
2024-08-19 23.70 23.73 23.70 23.70 0.1M
2024-08-16 23.73 23.75 23.70 23.71 0.1M
2024-08-15 23.68 23.73 23.68 23.73 0.1M
2024-08-14 23.73 23.80 23.73 23.76 0.1M
2024-08-13 23.76 23.78 23.75 23.77 0.2M
2024-08-12 23.69 23.75 23.68 23.74 0.1M
2024-08-09 23.70 23.71 23.68 23.70 0.1M
2024-08-08 23.67 23.68 23.64 23.67 0.1M
2024-08-07 23.70 23.72 23.68 23.70 0.1M
2024-08-06 23.73 23.75 23.70 23.70 0.1M
2024-08-05 23.75 23.78 23.68 23.77 0.4M
2024-08-02 23.74 23.77 23.72 23.73 0.1M
2024-08-01 23.69 23.73 23.68 23.70 0.1M
2024-07-31 23.68 23.76 23.65 23.76 0.1M
2024-07-30 23.64 23.67 23.63 23.66 0.1M
2024-07-29 23.65 23.66 23.63 23.64 0.1M
2024-07-26 23.63 23.65 23.62 23.65 0.1M
2024-07-25 23.60 23.61 23.58 23.60 0.1M
2024-07-24 23.61 23.63 23.57 23.57 0.1M
2024-07-23 23.58 23.61 23.58 23.59 0.2M
2024-07-22 23.58 23.58 23.56 23.57 0.1M
2024-07-19 23.61 23.62 23.59 23.59 0.1M
2024-07-18 23.63 23.66 23.63 23.64 0.2M
2024-07-17 23.63 23.66 23.63 23.65 0.1M
2024-07-16 23.62 23.65 23.62 23.64 0.1M
2024-07-15 23.61 23.64 23.61 23.64 0.1M
2024-07-12 23.59 23.61 23.58 23.58 0.1M
2024-07-11 23.59 23.60 23.57 23.59 0.1M
2024-07-10 23.54 23.55 23.53 23.54 0.1M
2024-07-09 23.53 23.54 23.52 23.54 0.1M
2024-07-08 23.53 23.55 23.53 23.54 0.1M
2024-07-05 23.52 23.57 23.52 23.55 0.0M
2024-07-03 23.45 23.51 23.45 23.48 0.1M
2024-07-02 23.48 23.48 23.44 23.45 0.1M
2024-07-01 23.41 23.45 23.41 23.43 0.1M
2024-06-28 23.61 23.63 23.57 23.59 0.1M
2024-06-27 23.56 23.59 23.56 23.58 0.1M
2024-06-26 23.53 23.55 23.52 23.53 0.2M
2024-06-25 23.55 23.56 23.54 23.56 0.1M
2024-06-24 23.55 23.56 23.53 23.53 0.2M
2024-06-21 23.58 23.60 23.54 23.55 0.1M
2024-06-20 23.51 23.57 23.51 23.56 0.1M
2024-06-18 23.52 23.55 23.52 23.54 0.1M
2024-06-17 23.47 23.48 23.47 23.48 0.2M
2024-06-14 23.49 23.51 23.48 23.49 0.1M
2024-06-13 23.48 23.52 23.47 23.50 0.1M
2024-06-12 23.50 23.52 23.43 23.43 0.1M
2024-06-11 23.42 23.45 23.40 23.45 0.1M
2024-06-10 23.39 23.42 23.39 23.42 0.2M
2024-06-07 23.44 23.45 23.41 23.41 0.1M
2024-06-06 23.52 23.53 23.50 23.52 0.1M
2024-06-05 23.51 23.52 23.47 23.52 0.2M
2024-06-04 23.47 23.49 23.46 23.48 0.1M
2024-06-03 23.42 23.47 23.42 23.47 0.2M
2024-05-31 23.58 23.62 23.58 23.62 0.1M
2024-05-30 23.53 23.57 23.53 23.55 0.2M
2024-05-29 23.51 23.53 23.49 23.52 0.2M
2024-05-28 23.57 23.58 23.53 23.53 0.2M
2024-05-24 23.52 23.58 23.52 23.53 0.5M
2024-05-23 23.57 23.59 23.52 23.53 0.1M
2024-05-22 23.55 23.59 23.55 23.57 0.2M
2024-05-21 23.58 23.60 23.58 23.59 0.2M
2024-05-20 23.55 23.56 23.55 23.56 0.2M
2024-05-17 23.56 23.58 23.55 23.55 0.2M
2024-05-16 23.58 23.59 23.56 23.57 0.2M
2024-05-15 23.56 23.59 23.54 23.59 0.2M
2024-05-14 23.51 23.52 23.50 23.51 0.2M
2024-05-13 23.53 23.53 23.49 23.49 0.1M
2024-05-10 23.50 23.52 23.48 23.49 0.3M
2024-05-09 23.48 23.52 23.48 23.52 0.2M
2024-05-08 23.45 23.48 23.45 23.47 0.1M
2024-05-07 23.50 23.50 23.46 23.47 0.1M
2024-05-06 23.49 23.50 23.48 23.48 0.3M
2024-05-03 23.51 23.51 23.47 23.49 0.2M
2024-05-02 23.38 23.43 23.37 23.42 0.1M
2024-05-01 23.34 23.40 23.28 23.36 0.2M
2024-04-30 23.52 23.54 23.50 23.51 0.1M
2024-04-29 23.55 23.57 23.55 23.57 0.1M
2024-04-26 23.53 23.56 23.53 23.54 0.1M
2024-04-25 23.49 23.52 23.49 23.51 0.1M
2024-04-24 23.54 23.55 23.52 23.53 0.1M
2024-04-23 23.51 23.58 23.51 23.55 0.2M
2024-04-22 23.52 23.54 23.52 23.54 0.1M
2024-04-19 23.52 23.55 23.52 23.54 0.1M
2024-04-18 23.53 23.53 23.48 23.50 0.1M
2024-04-17 23.50 23.54 23.50 23.53 0.4M
2024-04-16 23.52 23.53 23.49 23.49 0.2M
2024-04-15 23.49 23.54 23.48 23.53 0.2M
2024-04-12 23.55 23.58 23.55 23.56 0.1M
2024-04-11 23.51 23.53 23.47 23.50 0.3M
2024-04-10 23.54 23.55 23.48 23.49 0.1M
2024-04-09 23.61 23.64 23.61 23.62 0.1M
2024-04-08 23.59 23.60 23.58 23.59 0.1M
2024-04-05 23.62 23.64 23.61 23.61 0.2M
2024-04-04 23.61 23.65 23.59 23.65 0.2M
2024-04-03 23.56 23.60 23.56 23.60 0.1M
2024-04-02 23.55 23.59 23.54 23.58 0.2M
2024-04-01 22.92 23.62 22.92 23.56 0.3M
2024-03-28 23.74 23.78 23.74 23.75 0.2M
2024-03-27 23.75 23.77 23.75 23.76 0.2M
2024-03-26 23.74 23.74 23.72 23.72 0.2M
2024-03-25 23.76 23.77 23.73 23.74 0.2M
2024-03-22 23.77 23.78 23.76 23.77 0.1M
2024-03-21 23.74 23.76 23.71 23.72 0.2M
2024-03-20 23.87 23.87 23.63 23.71 0.7M
2024-03-19 23.62 23.65 23.62 23.64 0.2M
2024-03-18 23.62 23.62 23.59 23.60 0.3M
2024-03-15 23.62 23.63 23.60 23.61 0.3M
2024-03-14 23.66 23.66 23.62 23.63 0.4M
2024-03-13 23.69 23.71 23.67 23.68 0.1M
2024-03-12 23.72 23.72 23.69 23.69 0.2M
2024-03-11 23.74 23.74 23.71 23.71 0.1M
2024-03-08 23.77 23.78 23.74 23.75 0.2M
2024-03-07 23.73 23.74 23.71 23.73 0.2M
2024-03-06 23.72 23.76 23.70 23.70 0.1M
2024-03-05 23.69 23.72 23.68 23.70 0.2M
2024-03-04 23.66 23.68 23.65 23.67 0.1M
2024-03-01 23.62 23.69 23.60 23.67 0.1M
2024-02-29 23.58 23.62 23.58 23.61 0.1M
2024-02-28 23.55 23.58 23.55 23.57 0.2M
2024-02-27 23.53 23.56 23.52 23.52 0.2M
2024-02-26 23.54 23.54 23.51 23.53 0.2M
2024-02-23 23.51 23.54 23.50 23.52 0.2M
2024-02-22 23.54 23.55 23.49 23.51 0.3M
2024-02-21 23.59 23.59 23.54 23.54 0.2M
2024-02-20 23.57 23.58 23.56 23.56 0.2M
2024-02-16 23.52 23.55 23.52 23.55 0.2M
2024-02-15 23.58 23.60 23.57 23.57 0.1M
2024-02-14 23.58 23.58 23.53 23.53 0.6M
2024-02-13 23.51 23.53 23.48 23.48 0.2M
2024-02-12 23.56 23.57 23.55 23.56 0.2M
2024-02-09 23.55 23.58 23.55 23.55 0.1M
2024-02-08 23.57 23.59 23.57 23.57 0.2M
2024-02-07 23.59 23.62 23.58 23.58 0.1M
2024-02-06 23.56 23.64 23.56 23.61 0.1M
2024-02-05 23.56 23.57 23.52 23.55 0.2M
2024-02-02 23.61 23.63 23.57 23.58 0.2M
2024-02-01 23.76 23.80 23.72 23.72 0.2M
2024-01-31 23.72 23.74 23.69 23.73 0.3M
2024-01-30 23.67 23.68 23.63 23.64 0.3M
2024-01-29 23.65 23.68 23.64 23.68 0.4M
2024-01-26 23.63 23.63 23.61 23.61 0.4M
2024-01-25 23.61 23.63 23.60 23.61 0.1M
2024-01-24 23.62 23.63 23.56 23.56 0.4M
2024-01-23 23.57 23.60 23.57 23.59 0.2M
2024-01-22 23.62 23.64 23.62 23.63 0.3M
2024-01-19 23.60 23.62 23.58 23.62 0.2M
2024-01-18 23.60 23.64 23.60 23.62 0.2M
2024-01-17 23.60 23.61 23.58 23.60 0.3M
2024-01-16 23.68 23.72 23.65 23.66 0.2M
2024-01-12 23.68 23.74 23.68 23.74 0.4M
2024-01-11 23.61 23.66 23.60 23.65 0.4M
2024-01-10 23.58 23.59 23.55 23.56 0.1M
2024-01-09 23.57 23.59 23.56 23.57 0.1M
2024-01-08 23.54 23.61 23.54 23.58 0.3M
2024-01-05 23.54 23.61 23.54 23.54 0.2M
2024-01-04 23.57 23.59 23.56 23.58 0.3M
2024-01-03 23.55 23.63 23.52 23.62 0.2M
2024-01-02 23.58 23.62 23.58 23.61 0.3M