5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
+3.36%
3 MONTH PERFORMANCE
+0.50%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+0.62%
FlexShares iBoxx 5-Year Target Duration TIPS Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.34 | $23.32 (-0.11%) | $23.35 | $23.32 | 95.04 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 |
| 08/04/2026 | $23.34 | $23.31 (-0.13%) | $23.34 | $23.31 | 281.70 K | $1.03 B |
| 08/03/2026 | $23.30 | $23.29 (-0.04%) | $23.31 | $23.28 | 118.84 K | $1.03 B |
| 07/31/2026 | $23.46 | $23.48 (0.09%) | $23.48 | $23.42 | 79.00 K | $1.04 B |
| 07/30/2026 | $23.50 | $23.49 (-0.04%) | $23.52 | $23.48 | 104.13 K | $1.04 B |
| 07/29/2026 | $23.41 | $23.49 (0.34%) | $23.52 | $23.39 | 163.70 K | $1.04 B |
| 07/28/2026 | $23.41 | $23.43 (0.09%) | $23.46 | $23.41 | 224.90 K | $1.04 B |
| 07/27/2026 | $23.43 | $23.40 (-0.13%) | $23.44 | $23.39 | 123.80 K | $1.04 B |
| 07/24/2026 | $23.43 | $23.43 (0%) | $23.46 | $23.42 | 155.30 K | $1.04 B |
| 07/23/2026 | $23.44 | $23.42 (-0.09%) | $23.44 | $23.40 | 106.72 K | $1.04 B |
| 07/22/2026 | $23.50 | $23.48 (-0.09%) | $23.51 | $23.48 | 54.90 K | $1.04 B |
| 07/21/2026 | $23.51 | $23.49 (-0.09%) | $23.52 | $23.49 | 98.51 K | $1.04 B |
| 07/20/2026 | $23.55 | $23.53 (-0.08%) | $23.56 | $23.52 | 101.40 K | $1.04 B |
| 07/17/2026 | $23.58 | $23.57 (-0.04%) | $23.60 | $23.55 | 186.50 K | $1.04 B |
| 07/16/2026 | $23.53 | $23.51 (-0.08%) | $23.54 | $23.51 | 112.23 K | $1.04 B |
| 07/15/2026 | $23.52 | $23.55 (0.13%) | $23.56 | $23.52 | 58.40 K | $1.04 B |
| 07/14/2026 | $23.51 | $23.52 (0.04%) | $23.54 | $23.50 | 128.60 K | $1.04 B |
| 07/13/2026 | $23.52 | $23.48 (-0.17%) | $23.52 | $23.46 | 131.50 K | $1.04 B |
| 07/10/2026 | $23.53 | $23.54 (0.04%) | $23.54 | $23.50 | 138.30 K | $1.04 B |
| 07/09/2026 | $23.53 | $23.53 (0%) | $23.55 | $23.52 | 141.60 K | $1.04 B |
| 07/08/2026 | $23.52 | $23.51 (-0.04%) | $23.53 | $23.50 | 159.70 K | $1.04 B |
| 07/07/2026 | $23.57 | $23.53 (-0.17%) | $23.60 | $23.52 | 234.90 K | $1.04 B |
| 07/06/2026 | $23.55 | $23.58 (0.13%) | $23.59 | $23.55 | 95.53 K | $1.04 B |
| 07/02/2026 | $23.55 | $23.52 (-0.13%) | $23.64 | $23.46 | 294.20 K | $1.04 B |
| 07/01/2026 | $23.53 | $23.50 (-0.13%) | $23.57 | $22.93 | 111.70 K | $1.04 B |
| 06/30/2026 | $23.84 | $23.77 (-0.29%) | $23.84 | $23.77 | 236.53 K | $1.05 B |
| 06/29/2026 | $23.82 | $23.84 (0.08%) | $23.84 | $23.82 | 168.94 K | $1.06 B |
| 06/26/2026 | $23.77 | $23.80 (0.13%) | $23.81 | $23.75 | 144.80 K | $1.04 B |
| 06/25/2026 | $23.76 | $23.75 (-0.04%) | $23.80 | $23.75 | 77.00 K | $1.04 B |
| 06/24/2026 | $23.68 | $23.70 (0.08%) | $23.70 | $23.65 | 96.60 K | $1.04 B |
| 06/23/2026 | $23.64 | $23.64 (0%) | $23.70 | $23.63 | 74.54 K | $1.04 B |
| 06/22/2026 | $23.70 | $23.64 (-0.25%) | $23.70 | $23.63 | 299.93 K | $1.04 B |
| 06/18/2026 | $23.65 | $23.73 (0.34%) | $23.75 | $23.60 | 626.25 K | $1.04 B |
| 06/17/2026 | $23.83 | $23.64 (-0.8%) | $23.85 | $23.64 | 127.70 K | $1.04 B |
| 06/16/2026 | $23.84 | $23.83 (-0.04%) | $23.87 | $23.83 | 159.34 K | $1.05 B |
| 06/15/2026 | $23.83 | $23.85 (0.08%) | $23.85 | $23.82 | 95.03 K | $1.04 B |
| 06/12/2026 | $23.78 | $23.80 (0.08%) | $23.80 | $23.76 | 160.94 K | $1.04 B |
| 06/11/2026 | $23.76 | $23.80 (0.17%) | $23.81 | $23.72 | 164.92 K | $1.04 B |
| 06/10/2026 | $23.77 | $23.74 (-0.13%) | $23.79 | $23.73 | 108.02 K | $1.04 B |
| 06/09/2026 | $23.76 | $23.74 (-0.08%) | $23.76 | $23.72 | 320.34 K | $1.04 B |
| 06/08/2026 | $23.77 | $23.72 (-0.21%) | $23.79 | $23.72 | 381.80 K | $1.04 B |
| 06/05/2026 | $23.77 | $23.73 (-0.17%) | $23.78 | $23.73 | 124.20 K | $1.04 B |
| 06/04/2026 | $23.87 | $23.85 (-0.08%) | $23.87 | $23.83 | 121.53 K | $1.05 B |
| 06/03/2026 | $23.86 | $23.85 (-0.04%) | $23.88 | $23.83 | 141.51 K | $1.05 B |
| 06/02/2026 | $23.93 | $23.88 (-0.21%) | $23.93 | $23.88 | 141.20 K | $1.05 B |
| 06/01/2026 | $23.90 | $23.90 (0%) | $23.92 | $23.87 | 138.31 K | $1.03 B |
| 05/29/2026 | $24.19 | $24.20 (0.04%) | $24.21 | $24.18 | 196.93 K | $1.04 B |
| 05/28/2026 | $24.15 | $24.17 (0.08%) | $24.21 | $24.15 | 172.62 K | $1.04 B |
| 05/27/2026 | $24.11 | $24.13 (0.08%) | $24.14 | $24.11 | 79.50 K | $1.04 B |
| 05/26/2026 | $24.07 | $24.11 (0.17%) | $24.11 | $24.07 | 160.03 K | $1.04 B |
| 05/22/2026 | $24.06 | $24.04 (-0.08%) | $24.08 | $23.97 | 173.50 K | $1.03 B |
| 05/21/2026 | $24.06 | $24.06 (0%) | $24.06 | $24.02 | 145.73 K | $1.04 B |
| 05/20/2026 | $24.03 | $24.06 (0.12%) | $24.09 | $24.03 | 283.44 K | $1.04 B |
| 05/19/2026 | $24.04 | $24.03 (-0.04%) | $24.05 | $23.99 | 194.20 K | $1.03 B |
| 05/18/2026 | $24.14 | $24.11 (-0.12%) | $24.14 | $24.09 | 361.22 K | $1.04 B |
| 05/15/2026 | $24.15 | $24.13 (-0.08%) | $24.15 | $24.11 | 289.33 K | $1.04 B |
| 05/14/2026 | $24.26 | $24.21 (-0.21%) | $24.26 | $24.21 | 484.10 K | $1.04 B |
| 05/13/2026 | $24.25 | $24.25 (0%) | $24.26 | $24.23 | 174.51 K | $1.04 B |
| 05/12/2026 | $24.27 | $24.24 (-0.12%) | $24.27 | $24.22 | 128.31 K | $1.04 B |
| 05/11/2026 | $24.27 | $24.27 (0%) | $24.28 | $24.25 | 197.50 K | $1.04 B |
| 05/08/2026 | $24.27 | $24.26 (-0.04%) | $24.27 | $24.25 | 67.50 K | $1.04 B |
| 05/07/2026 | $24.23 | $24.20 (-0.12%) | $24.23 | $24.17 | 120.10 K | $1.04 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.
