5 DAY PERFORMANCE
+4.69%
1 MONTH PERFORMANCE
+7.09%
3 MONTH PERFORMANCE
+4.38%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+1.00%
FlexShares iBoxx 5-Year Target Duration TIPS Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.99 | $23.08 (0.39%) | $23.10 | $22.99 | 186.90 K | |
| 11/04/2026 | $23.05 | $23.02 (-0.13%) | $23.06 | $23.01 | 225.61 K | $1.16 B |
| 11/03/2026 | $23.10 | $23.05 (-0.22%) | $23.10 | $23.03 | 315.11 K | $1.16 B |
| 11/02/2026 | $23.15 | $23.10 (-0.22%) | $23.15 | $23.09 | 966.30 K | $1.17 B |
| 10/30/2026 | $23.22 | $23.23 (0.04%) | $23.24 | $23.19 | 512.80 K | $1.15 B |
| 10/29/2026 | $23.14 | $23.16 (0.09%) | $23.17 | $23.12 | 602.63 K | $1.15 B |
| 10/28/2026 | $23.08 | $23.10 (0.09%) | $23.12 | $23.05 | 432.40 K | $1.14 B |
| 10/27/2026 | $23.07 | $23.09 (0.09%) | $23.10 | $23.06 | 903.34 K | $1.14 B |
| 10/26/2026 | $23.08 | $23.08 (0%) | $23.12 | $23.07 | 285.72 K | $1.13 B |
| 10/23/2026 | $23.11 | $23.09 (-0.09%) | $23.12 | $23.08 | 256.82 K | $1.13 B |
| 10/22/2026 | $23.02 | $23.10 (0.35%) | $23.13 | $23.01 | 910.01 K | $1.13 B |
| 10/21/2026 | $22.96 | $22.96 (0%) | $22.99 | $22.93 | 1.03 M | $1.13 B |
| 10/20/2026 | $22.96 | $22.95 (-0.04%) | $22.98 | $22.92 | 700.70 K | $1.12 B |
| 10/19/2026 | $22.94 | $22.93 (-0.04%) | $22.97 | $22.92 | 758.54 K | $1.11 B |
| 10/16/2026 | $22.94 | $22.98 (0.17%) | $22.98 | $22.90 | 338.20 K | $1.08 B |
| 10/15/2026 | $22.96 | $22.91 (-0.22%) | $22.97 | $22.89 | 353.55 K | $1.08 B |
| 10/14/2026 | $22.72 | $22.83 (0.48%) | $22.84 | $22.72 | 405.94 K | $1.07 B |
| 10/13/2026 | $22.80 | $22.81 (0.04%) | $22.81 | $22.77 | 649.50 K | $1.07 B |
| 10/12/2026 | $22.79 | $22.81 (0.09%) | $22.83 | $22.77 | 516.03 K | $1.06 B |
| 10/09/2026 | $22.78 | $22.77 (-0.04%) | $22.79 | $22.75 | 465.32 K | $1.01 B |
| 10/08/2026 | $22.77 | $22.81 (0.18%) | $22.84 | $22.73 | 1.66 M | $1.01 B |
| 10/07/2026 | $22.71 | $22.77 (0.26%) | $22.77 | $22.71 | 172.40 K | $1.01 B |
| 10/06/2026 | $22.73 | $22.75 (0.09%) | $22.77 | $22.71 | 658.22 K | $1.01 B |
| 10/05/2026 | $22.71 | $22.71 (0%) | $22.73 | $22.68 | 133.40 K | $1.01 B |
| 10/02/2026 | $22.78 | $22.70 (-0.35%) | $22.81 | $22.70 | 140.60 K | $1.01 B |
| 10/01/2026 | $22.66 | $22.77 (0.49%) | $22.79 | $22.65 | 217.90 K | $1.01 B |
| 09/30/2026 | $22.73 | $22.68 (-0.22%) | $22.73 | $22.65 | 473.70 K | $1.00 B |
| 09/29/2026 | $22.67 | $22.68 (0.04%) | $22.70 | $22.63 | 303.60 K | $1.00 B |
| 09/28/2026 | $22.69 | $22.68 (-0.04%) | $22.72 | $22.65 | 627.00 K | $1.00 B |
| 09/25/2026 | $22.71 | $22.77 (0.26%) | $22.77 | $22.69 | 140.90 K | $1.01 B |
| 09/24/2026 | $22.77 | $22.70 (-0.31%) | $22.78 | $22.70 | 197.21 K | $1.01 B |
| 09/23/2026 | $22.88 | $22.78 (-0.44%) | $22.89 | $22.74 | 816.20 K | $1.01 B |
| 09/22/2026 | $22.91 | $22.91 (0%) | $22.93 | $22.89 | 244.50 K | $1.01 B |
| 09/21/2026 | $22.90 | $22.92 (0.09%) | $22.93 | $22.89 | 130.50 K | $1.01 B |
| 09/18/2026 | $22.90 | $22.86 (-0.17%) | $22.90 | $22.86 | 215.72 K | $1.01 B |
| 09/17/2026 | $22.93 | $22.94 (0.04%) | $22.96 | $22.93 | 269.73 K | $1.02 B |
| 09/16/2026 | $23.00 | $22.90 (-0.43%) | $23.10 | $22.89 | 163.32 K | $1.01 B |
| 09/15/2026 | $22.99 | $22.99 (0%) | $23.02 | $22.98 | 155.82 K | $1.02 B |
| 09/14/2026 | $23.03 | $23.01 (-0.09%) | $23.07 | $23.00 | 226.64 K | $1.02 B |
| 09/11/2026 | $23.13 | $23.02 (-0.48%) | $23.13 | $23.02 | 113.70 K | $1.02 B |
| 09/10/2026 | $23.17 | $23.13 (-0.17%) | $23.18 | $23.12 | 150.05 K | $1.02 B |
| 09/09/2026 | $23.27 | $23.24 (-0.13%) | $23.27 | $23.22 | 127.20 K | $1.03 B |
| 09/08/2026 | $23.27 | $23.26 (-0.04%) | $23.29 | $23.25 | 143.44 K | $1.03 B |
| 09/04/2026 | $23.26 | $23.27 (0.04%) | $23.27 | $23.24 | 107.79 K | $1.03 B |
| 09/03/2026 | $23.31 | $23.28 (-0.13%) | $23.32 | $23.27 | 117.70 K | $1.03 B |
| 09/02/2026 | $23.25 | $23.25 (0%) | $23.26 | $23.22 | 144.41 K | $1.03 B |
| 09/01/2026 | $23.24 | $23.25 (0.04%) | $23.26 | $23.23 | 118.80 K | $1.03 B |
| 08/31/2026 | $23.25 | $23.25 (0%) | $23.26 | $23.23 | 125.51 K | $1.03 B |
| 08/28/2026 | $23.38 | $23.25 (-0.56%) | $23.40 | $23.25 | 101.61 K | $1.03 B |
| 08/27/2026 | $23.41 | $23.39 (-0.09%) | $23.42 | $23.37 | 165.90 K | $1.04 B |
| 08/26/2026 | $23.40 | $23.40 (0%) | $23.40 | $23.37 | 105.70 K | $1.04 B |
| 08/25/2026 | $23.40 | $23.44 (0.17%) | $23.44 | $23.39 | 108.84 K | $1.04 B |
| 08/24/2026 | $23.36 | $23.37 (0.04%) | $23.39 | $23.36 | 133.75 K | $1.03 B |
| 08/21/2026 | $23.37 | $23.35 (-0.09%) | $23.38 | $23.35 | 92.30 K | $1.03 B |
| 08/20/2026 | $23.36 | $23.42 (0.26%) | $23.43 | $23.34 | 152.33 K | $1.04 B |
| 08/19/2026 | $23.43 | $23.42 (-0.04%) | $23.43 | $23.37 | 138.40 K | $1.04 B |
| 08/18/2026 | $23.32 | $23.36 (0.17%) | $23.36 | $23.31 | 428.70 K | $1.03 B |
| 08/17/2026 | $23.32 | $23.32 (0%) | $23.35 | $23.31 | 132.93 K | $1.03 B |
| 08/14/2026 | $23.37 | $23.34 (-0.13%) | $23.37 | $23.32 | 127.50 K | $1.03 B |
| 08/13/2026 | $23.34 | $23.36 (0.09%) | $23.37 | $23.34 | 149.81 K | $1.03 B |
| 08/12/2026 | $23.33 | $23.31 (-0.09%) | $23.34 | $23.30 | 107.50 K | $1.03 B |
| 08/11/2026 | $23.30 | $23.30 (0%) | $23.32 | $23.28 | 95.55 K | $1.03 B |
| 08/10/2026 | $23.31 | $23.30 (-0.04%) | $23.33 | $23.29 | 83.50 K | $1.03 B |
| 08/07/2026 | $23.34 | $23.33 (-0.04%) | $23.35 | $23.32 | 388.81 K | $1.03 B |
| 08/06/2026 | $23.30 | $23.29 (-0.04%) | $23.30 | $23.27 | 125.00 K | $1.03 B |
| 08/05/2026 | $23.31 | $23.30 (-0.04%) | $23.32 | $23.29 | 68.20 K | $1.03 B |
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.
