5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
+0.75%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+1.76%
FlexShares iBoxx 5-Year Target Duration TIPS Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.23 | $24.22 (-0.04%) | $24.23 | $24.20 | 253.05 K | $1.01 B |
| 05/05/2026 | $24.24 | $24.20 (-0.17%) | $24.25 | $24.20 | 237.31 K | $1.01 B |
| 05/04/2026 | $24.25 | $24.24 (-0.04%) | $24.26 | $24.23 | 98.20 K | $1.01 B |
| 05/01/2026 | $24.30 | $24.27 (-0.12%) | $24.30 | $24.26 | 103.80 K | $1.01 B |
| 04/30/2026 | $24.33 | $24.36 (0.12%) | $24.37 | $24.32 | 112.31 K | $1.01 B |
| 04/29/2026 | $24.35 | $24.32 (-0.12%) | $24.35 | $24.29 | 149.30 K | $1.01 B |
| 04/28/2026 | $24.39 | $24.38 (-0.04%) | $24.39 | $24.34 | 57.52 K | $1.01 B |
| 04/27/2026 | $24.37 | $24.39 (0.08%) | $24.41 | $24.36 | 196.81 K | $1.01 B |
| 04/24/2026 | $24.30 | $24.37 (0.29%) | $24.39 | $24.29 | 99.20 K | $1.01 B |
| 04/23/2026 | $24.30 | $24.31 (0.04%) | $24.31 | $24.26 | 135.00 K | $1.01 B |
| 04/22/2026 | $24.29 | $24.26 (-0.12%) | $24.30 | $24.26 | 102.10 K | $1.01 B |
| 04/21/2026 | $24.26 | $24.23 (-0.12%) | $24.27 | $24.22 | 240.12 K | $1.01 B |
| 04/20/2026 | $24.28 | $24.29 (0.04%) | $24.29 | $24.26 | 101.50 K | $1.01 B |
| 04/17/2026 | $24.29 | $24.29 (0%) | $24.30 | $24.26 | 190.04 K | $1.01 B |
| 04/16/2026 | $24.28 | $24.25 (-0.12%) | $24.28 | $24.23 | 93.23 K | $1.01 B |
| 04/15/2026 | $24.27 | $24.26 (-0.04%) | $24.27 | $24.25 | 81.50 K | $1.01 B |
| 04/14/2026 | $24.24 | $24.28 (0.17%) | $24.28 | $24.23 | 114.03 K | $1.01 B |
| 04/13/2026 | $24.20 | $24.24 (0.17%) | $24.24 | $24.19 | 94.20 K | $1.01 B |
| 04/10/2026 | $24.18 | $24.17 (-0.04%) | $24.20 | $24.15 | 210.65 K | $1.01 B |
| 04/09/2026 | $24.14 | $24.17 (0.12%) | $24.19 | $24.12 | 123.50 K | $1.01 B |
| 04/08/2026 | $24.16 | $24.14 (-0.08%) | $24.16 | $24.13 | 167.80 K | $1.01 B |
| 04/07/2026 | $24.12 | $24.16 (0.17%) | $24.17 | $24.06 | 230.03 K | $1.01 B |
| 04/06/2026 | $24.09 | $24.10 (0.04%) | $24.12 | $24.08 | 146.43 K | $1.01 B |
| 04/02/2026 | $24.09 | $24.12 (0.12%) | $24.13 | $24.08 | 95.50 K | $1.00 B |
| 04/01/2026 | $24.04 | $24.03 (-0.04%) | $24.06 | $24.02 | 91.44 K | $999.33 M |
| 03/31/2026 | $24.17 | $24.11 (-0.25%) | $24.17 | $24.10 | 136.90 K | $1.00 B |
| 03/30/2026 | $24.10 | $24.09 (-0.04%) | $24.13 | $24.09 | 120.90 K | $1.00 B |
| 03/27/2026 | $23.96 | $23.97 (0.04%) | $24.00 | $23.94 | 258.64 K | $1.00 B |
| 03/26/2026 | $24.04 | $23.95 (-0.37%) | $24.05 | $23.95 | 260.55 K | $1.00 B |
| 03/25/2026 | $24.03 | $24.04 (0.04%) | $24.04 | $24.00 | 58.70 K | $1.01 B |
| 03/24/2026 | $23.99 | $23.99 (0%) | $24.03 | $23.95 | 98.80 K | $1.00 B |
| 03/23/2026 | $24.04 | $24.05 (0.04%) | $24.11 | $24.03 | 174.21 K | $1.00 B |
| 03/20/2026 | $24.15 | $24.11 (-0.17%) | $24.16 | $24.10 | 151.21 K | $1.00 B |
| 03/19/2026 | $24.23 | $24.24 (0.04%) | $24.26 | $24.19 | 122.42 K | $1.01 B |
| 03/18/2026 | $24.35 | $24.30 (-0.21%) | $24.35 | $24.28 | 94.40 K | $1.01 B |
| 03/17/2026 | $24.31 | $24.34 (0.12%) | $24.34 | $24.30 | 101.30 K | $1.01 B |
| 03/16/2026 | $24.26 | $24.26 (0%) | $24.27 | $24.22 | 158.14 K | $1.00 B |
| 03/13/2026 | $24.23 | $24.21 (-0.08%) | $24.24 | $24.19 | 329.73 K | $1.00 B |
| 03/12/2026 | $24.28 | $24.23 (-0.21%) | $24.29 | $24.20 | 75.80 K | $1.00 B |
| 03/11/2026 | $24.30 | $24.27 (-0.12%) | $24.30 | $24.25 | 74.03 K | $1.01 B |
| 03/10/2026 | $24.32 | $24.28 (-0.16%) | $24.33 | $24.27 | 111.22 K | $1.01 B |
| 03/09/2026 | $24.32 | $24.31 (-0.04%) | $24.34 | $24.29 | 277.74 K | $1.00 B |
| 03/06/2026 | $24.28 | $24.30 (0.08%) | $24.36 | $24.28 | 126.03 K | $1.00 B |
| 03/05/2026 | $24.20 | $24.24 (0.17%) | $24.25 | $24.19 | 125.70 K | $1.00 B |
| 03/04/2026 | $24.26 | $24.23 (-0.12%) | $24.26 | $24.22 | 79.82 K | $1.00 B |
| 03/03/2026 | $24.25 | $24.27 (0.08%) | $24.30 | $24.23 | 177.60 K | $1.00 B |
| 03/02/2026 | $24.34 | $24.29 (-0.21%) | $24.34 | $24.23 | 235.50 K | $1.01 B |
| 02/27/2026 | $24.37 | $24.34 (-0.12%) | $24.37 | $24.33 | 87.23 K | $971.63 M |
| 02/26/2026 | $24.26 | $24.31 (0.21%) | $24.31 | $24.26 | 146.32 K | $971.72 M |
| 02/25/2026 | $24.22 | $24.24 (0.08%) | $24.25 | $24.21 | 114.53 K | $968.93 M |
| 02/24/2026 | $24.23 | $24.23 (0%) | $24.23 | $24.20 | 83.30 K | $968.53 M |
| 02/23/2026 | $24.22 | $24.24 (0.08%) | $24.26 | $24.20 | 57.00 K | $972.09 M |
| 02/20/2026 | $24.20 | $24.19 (-0.04%) | $24.20 | $24.17 | 249.50 K | $971.35 M |
| 02/19/2026 | $24.18 | $24.20 (0.08%) | $24.22 | $24.17 | 99.74 K | $971.56 M |
| 02/18/2026 | $24.17 | $24.18 (0.04%) | $24.19 | $24.17 | 81.00 K | $970.76 M |
| 02/17/2026 | $24.21 | $24.19 (-0.08%) | $24.21 | $24.18 | 248.30 K | $971.16 M |
| 02/13/2026 | $24.23 | $24.23 (0%) | $24.24 | $24.20 | 119.83 K | $971.65 M |
| 02/12/2026 | $24.15 | $24.21 (0.25%) | $24.21 | $24.14 | 126.20 K | $970.85 M |
| 02/11/2026 | $24.14 | $24.13 (-0.04%) | $24.17 | $24.13 | 99.50 K | $967.64 M |
| 02/10/2026 | $24.19 | $24.17 (-0.08%) | $24.20 | $24.16 | 85.94 K | $970.19 M |
| 02/09/2026 | $24.13 | $24.15 (0.08%) | $24.15 | $24.12 | 102.23 K | $970.38 M |
| 02/06/2026 | $24.13 | $24.13 (0%) | $24.13 | $24.10 | 705.10 K | $971.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
