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
2025-09-26 24.33 24.34 24.31 24.32 0.5M
2025-09-25 24.33 24.33 24.30 24.32 0.9M
2025-09-24 24.36 24.37 24.34 24.34 0.5M
2025-09-23 24.36 24.37 24.34 24.37 2.1M
2025-09-22 24.36 24.37 24.34 24.35 1.2M
2025-09-19 24.37 24.38 24.35 24.36 0.8M
2025-09-18 24.39 24.39 24.36 24.38 0.5M
2025-09-17 24.40 24.45 24.38 24.40 0.3M
2025-09-16 24.41 24.42 24.39 24.41 0.4M
2025-09-15 24.38 24.40 24.38 24.40 0.6M
2025-09-12 24.38 24.40 24.37 24.38 0.5M
2025-09-11 24.42 24.42 24.38 24.38 4.1M
2025-09-10 24.42 24.42 24.39 24.40 0.2M
2025-09-09 24.42 24.44 24.39 24.41 0.3M
2025-09-08 24.43 24.43 24.41 24.43 0.2M
2025-09-05 24.40 24.42 24.39 24.40 0.1M
2025-09-04 24.37 24.38 24.36 24.37 0.1M
2025-09-03 24.34 24.38 24.33 24.37 0.2M
2025-09-02 24.34 24.37 24.34 24.36 0.2M
2025-08-29 24.49 24.51 24.49 24.50 0.3M
2025-08-28 24.48 24.49 24.47 24.49 0.3M
2025-08-27 24.46 24.50 24.45 24.48 0.2M
2025-08-26 24.40 24.44 24.40 24.43 0.2M
2025-08-25 24.39 24.40 24.37 24.39 0.1M
2025-08-22 24.30 24.41 24.30 24.40 0.3M
2025-08-21 24.29 24.30 24.26 24.29 0.3M
2025-08-20 24.26 24.31 24.26 24.28 0.3M
2025-08-19 24.26 24.28 24.26 24.27 0.4M
2025-08-18 24.26 24.27 24.24 24.26 0.2M
2025-08-15 24.28 24.30 24.25 24.27 0.5M
2025-08-14 24.29 24.30 24.27 24.29 0.3M
2025-08-13 24.29 24.32 24.29 24.31 0.3M
2025-08-12 24.24 24.27 24.23 24.27 0.1M
2025-08-11 24.26 24.28 24.26 24.27 0.2M
2025-08-08 24.24 24.27 24.24 24.27 0.3M
2025-08-07 24.26 24.29 24.24 24.27 0.3M
2025-08-06 24.25 24.27 24.24 24.26 0.2M
2025-08-05 24.27 24.28 24.25 24.25 0.2M
2025-08-04 24.24 24.28 24.23 24.26 0.3M
2025-08-01 24.20 24.24 24.18 24.24 0.2M
2025-07-31 24.23 24.24 24.13 24.19 0.1M
2025-07-30 24.25 24.28 24.22 24.23 0.4M
2025-07-29 24.21 24.27 24.21 24.27 0.2M
2025-07-28 24.20 24.22 24.20 24.22 0.3M
2025-07-25 24.20 24.22 24.20 24.22 0.2M
2025-07-24 24.19 24.22 24.19 24.20 0.1M
2025-07-23 24.24 24.25 24.20 24.21 0.4M
2025-07-22 24.26 24.28 24.26 24.27 0.2M
2025-07-21 24.27 24.28 24.25 24.27 0.3M
2025-07-18 24.26 24.27 24.23 24.24 0.2M
2025-07-17 24.21 24.22 24.20 24.21 0.4M
2025-07-16 24.14 24.21 24.13 24.21 0.2M
2025-07-15 24.17 24.18 24.13 24.13 0.2M
2025-07-14 24.15 24.18 24.15 24.17 0.3M
2025-07-11 24.14 24.15 24.13 24.15 0.2M
2025-07-10 24.14 24.14 24.12 24.13 0.2M
2025-07-09 24.10 24.14 24.10 24.14 0.3M
2025-07-08 24.11 24.11 24.10 24.10 0.2M
2025-07-07 24.08 24.11 24.08 24.10 0.2M
2025-07-03 24.08 24.10 24.08 24.08 0.1M
2025-07-02 24.10 24.12 24.10 24.11 0.1M
2025-07-01 24.11 24.14 24.09 24.10 0.2M
2025-06-30 24.22 24.24 24.21 24.24 0.3M
2025-06-27 24.18 24.23 24.18 24.20 0.3M
2025-06-26 24.18 24.23 24.18 24.20 0.5M
2025-06-25 24.14 24.17 24.14 24.17 0.3M
2025-06-24 24.13 24.16 24.11 24.14 0.3M
2025-06-23 24.14 24.20 24.14 24.14 0.6M
2025-06-20 24.08 24.13 24.08 24.12 0.2M
2025-06-18 24.08 24.12 24.07 24.09 0.3M
2025-06-17 24.01 24.07 24.01 24.07 0.3M
2025-06-16 24.00 24.05 24.00 24.01 0.3M
2025-06-13 24.06 24.11 23.99 24.02 0.5M
2025-06-12 24.01 24.04 24.01 24.02 0.1M
2025-06-11 23.97 24.00 23.95 23.98 0.3M
2025-06-10 23.98 24.00 23.96 23.97 0.2M
2025-06-09 23.96 23.99 23.96 23.98 0.3M
2025-06-06 23.97 23.99 23.95 23.96 0.3M
2025-06-05 24.06 24.08 24.01 24.01 0.6M
2025-06-04 24.04 24.08 24.04 24.06 0.3M
2025-06-03 24.06 24.07 24.02 24.02 0.3M
2025-06-02 24.07 24.08 24.05 24.06 0.4M
2025-05-30 24.13 24.18 24.12 24.17 0.1M
2025-05-29 24.10 24.12 24.08 24.11 0.3M
2025-05-28 24.12 24.12 24.09 24.11 0.4M
2025-05-27 24.11 24.14 24.11 24.13 0.5M
2025-05-23 24.14 24.14 24.10 24.12 0.3M
2025-05-22 24.08 24.10 24.07 24.10 0.5M
2025-05-21 24.09 24.10 24.06 24.07 0.5M
2025-05-20 24.09 24.11 24.06 24.11 0.4M
2025-05-19 24.05 24.10 24.05 24.10 0.7M
2025-05-16 24.09 24.10 24.06 24.08 0.9M
2025-05-15 24.05 24.07 24.02 24.06 0.4M
2025-05-14 24.01 24.03 23.99 24.01 1.5M
2025-05-13 23.99 24.02 23.98 24.02 0.5M
2025-05-12 24.03 24.04 23.98 23.99 0.2M
2025-05-09 24.15 24.19 24.15 24.15 3.1M
2025-05-08 24.18 24.18 24.12 24.14 0.5M
2025-05-07 24.17 24.19 24.15 24.17 0.3M
2025-05-06 24.13 24.17 24.13 24.17 0.4M
2025-05-05 24.11 24.12 24.08 24.11 0.1M
2025-05-02 24.19 24.19 24.11 24.12 0.7M
2025-05-01 24.29 24.33 24.20 24.22 0.4M
2025-04-30 24.37 24.42 24.37 24.41 0.2M
2025-04-29 24.34 24.38 24.34 24.37 0.4M
2025-04-28 24.31 24.36 24.31 24.36 0.2M
2025-04-25 24.29 24.30 24.24 24.29 0.2M
2025-04-24 24.24 24.28 24.22 24.26 0.2M
2025-04-23 24.23 24.26 24.16 24.18 0.3M
2025-04-22 24.16 24.20 24.16 24.19 0.4M
2025-04-21 24.18 24.23 24.13 24.14 0.3M
2025-04-17 24.13 24.23 24.13 24.15 0.7M
2025-04-16 24.09 24.13 24.08 24.11 0.3M
2025-04-15 24.09 24.12 24.07 24.08 0.4M
2025-04-14 24.09 24.11 24.05 24.08 0.6M
2025-04-11 23.91 24.01 23.83 24.00 0.3M
2025-04-10 24.15 24.15 24.02 24.02 0.5M
2025-04-09 24.09 24.23 24.03 24.13 0.7M
2025-04-08 24.14 24.22 24.14 24.18 2.5M
2025-04-07 24.23 24.25 24.12 24.12 0.4M
2025-04-04 24.38 24.39 24.24 24.24 0.4M
2025-04-03 24.34 24.38 24.33 24.34 0.3M
2025-04-02 24.22 24.23 24.15 24.17 0.3M
2025-04-01 24.21 24.24 24.19 24.20 0.2M
2025-03-31 24.38 24.42 24.38 24.38 0.7M
2025-03-28 24.31 24.36 24.31 24.34 0.9M
2025-03-27 24.25 24.27 24.24 24.26 0.4M
2025-03-26 24.22 24.23 24.20 24.22 0.2M
2025-03-25 24.19 24.22 24.19 24.22 0.2M
2025-03-24 24.21 24.21 24.17 24.17 0.6M
2025-03-21 24.24 24.25 24.21 24.22 0.4M
2025-03-20 24.20 24.21 24.18 24.19 0.2M
2025-03-19 24.07 24.17 24.06 24.17 0.5M
2025-03-18 24.07 24.11 24.07 24.10 0.5M
2025-03-17 24.08 24.11 24.07 24.07 0.3M
2025-03-14 24.12 24.12 24.08 24.08 0.4M
2025-03-13 24.10 24.14 24.10 24.12 0.5M
2025-03-12 24.10 24.15 24.10 24.11 0.3M
2025-03-11 24.16 24.19 24.12 24.13 0.5M
2025-03-10 24.13 24.16 24.13 24.15 0.6M
2025-03-07 24.14 24.14 24.06 24.07 0.5M
2025-03-06 24.08 24.10 24.04 24.08 0.4M
2025-03-05 24.15 24.17 24.08 24.08 0.4M
2025-03-04 24.21 24.25 24.16 24.18 0.5M
2025-03-03 24.12 24.19 24.12 24.19 0.3M
2025-02-28 24.12 24.20 24.12 24.18 0.3M
2025-02-27 24.05 24.10 24.05 24.08 0.2M
2025-02-26 24.05 24.08 24.03 24.08 0.3M
2025-02-25 24.06 24.07 24.04 24.04 0.7M
2025-02-24 23.96 24.01 23.96 24.01 0.3M
2025-02-21 23.97 24.00 23.96 23.96 0.2M
2025-02-20 23.94 23.97 23.94 23.96 0.3M
2025-02-19 23.90 23.94 23.90 23.92 0.6M
2025-02-18 23.91 23.91 23.89 23.89 0.3M
2025-02-14 23.92 23.94 23.91 23.91 0.2M
2025-02-13 23.87 23.90 23.87 23.89 2.4M
2025-02-12 23.86 23.87 23.83 23.83 0.4M
2025-02-11 23.89 23.90 23.87 23.89 0.4M
2025-02-10 23.90 23.91 23.88 23.88 0.2M
2025-02-07 23.87 23.92 23.85 23.86 0.4M
2025-02-06 23.92 23.92 23.89 23.90 0.6M
2025-02-05 23.90 23.94 23.90 23.92 0.4M
2025-02-04 23.84 23.90 23.83 23.90 0.3M
2025-02-03 23.90 23.95 23.85 23.88 0.5M
2025-01-31 23.83 23.88 23.83 23.87 0.4M
2025-01-30 23.83 23.86 23.82 23.83 0.4M
2025-01-29 23.83 23.84 23.79 23.83 0.4M
2025-01-28 23.82 23.84 23.80 23.83 0.3M
2025-01-27 23.83 23.83 23.79 23.82 0.4M
2025-01-24 23.75 23.78 23.74 23.78 0.5M
2025-01-23 23.71 23.75 23.71 23.75 0.6M
2025-01-22 23.74 23.75 23.72 23.73 0.5M
2025-01-21 23.74 23.76 23.73 23.74 0.5M
2025-01-17 23.76 23.78 23.75 23.76 1.0M
2025-01-16 23.73 23.79 23.73 23.77 4.2M
2025-01-15 23.71 23.74 23.71 23.74 0.2M
2025-01-14 23.63 23.65 23.62 23.65 0.2M
2025-01-13 23.61 23.63 23.60 23.61 0.6M
2025-01-10 23.63 23.64 23.59 23.61 0.5M
2025-01-08 23.64 23.66 23.63 23.66 0.2M
2025-01-07 23.61 23.63 23.59 23.61 0.2M
2025-01-06 23.60 23.63 23.59 23.62 0.2M
2025-01-03 23.63 23.64 23.61 23.61 0.2M
2025-01-02 23.64 23.65 23.62 23.63 0.2M