$39.25 -0.23 (%) PIMCO ETF Shs PIMCO Global Advantage Inflation-Linked Bond Active Excha - NYSEARCA

Feb. 12, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ILB historical data

Date Open High Low Close Volume
2/12/201639.3539.3939.1939.2519,559
2/11/201639.4939.6139.1939.4888,145
2/10/201639.6139.6239.4139.62476
2/9/201639.6739.8139.5539.5751,910
2/8/201639.9340.1639.3539.59224,534
2/5/201640.0140.2339.7140.14264,230
2/4/201640.1040.2340.0140.0119,000
2/3/201639.8140.2939.3740.22173,137
2/2/201639.9239.9239.9239.92237
2/1/201640.0040.0439.6039.82298,111
1/29/201639.9040.2539.8039.99116,023
1/28/201639.5239.9739.4739.70187,745
1/27/201639.2839.5039.1239.2182,531
1/26/201639.3739.5039.1939.32147,536
1/25/201639.4039.6538.8139.35244,952
1/22/201639.0039.5339.0039.31131,682
1/21/201638.8938.8938.7538.881,508
1/20/201638.9639.0138.6638.8813,347
1/19/201638.0539.5338.0539.12195,693
1/15/201639.4939.4939.0739.1015,477
1/14/201639.4439.4439.4439.440
1/13/201639.4439.4439.4439.440
1/12/201639.1739.7638.5739.44151,615
1/11/201639.5139.8039.0739.41103,549
1/8/201639.4239.8539.4239.521,915
1/7/201639.9439.9439.9439.94737
1/6/201639.9840.3339.7840.14125,546
1/5/201640.0740.1239.8539.8515,362
1/4/201639.9740.2739.8339.83134,047
12/31/201540.0640.0640.0540.05918
12/30/201540.2940.2939.7740.041,621
12/29/201540.4640.4840.0440.2687,569
12/28/201540.0740.0740.0740.070
12/24/201540.0740.0740.0740.070
12/23/201540.0040.2939.9540.0742,501
12/22/201539.8040.2039.2139.712,948
12/21/201539.7439.9439.4239.874,464
12/18/201539.3040.2039.3040.204,378
12/17/201539.7540.1739.7540.171,346
12/16/201539.7639.9339.5939.876,603
12/15/201540.0040.0039.7739.771,802
12/14/201540.1440.1639.8539.95118,517
12/11/201540.2840.3740.2840.3710,301
12/10/201540.7640.7640.2540.3510,521
12/9/201540.9041.0240.8240.9041,102
12/8/201540.6440.6440.6440.641,573
12/7/201540.8441.2040.6040.9467,008
12/4/201540.9441.2040.9441.201,083
12/3/201540.8240.9440.7340.80100,427
12/2/201541.0341.1040.6141.0520,344
12/1/201541.3641.4141.0341.20157,106
11/30/201541.3641.4140.8641.3629,101
11/27/201541.1841.2641.0141.1725,751
11/25/201541.1941.4341.0041.43137,257
11/24/201541.6041.8041.5041.5696,580
11/23/201541.2141.6341.0841.50104,637
11/20/201541.1541.6241.1541.2273,216
11/19/201541.0041.6541.0041.6580,436
11/18/201541.0041.1940.9141.0045,815
11/17/201540.6541.1340.6541.0167,094
11/16/201540.8541.0640.5440.6154,151
11/13/201540.8741.2640.7040.7817,170
11/12/201540.7041.3640.6241.1053,083
11/11/201540.9441.3940.8940.892,307
11/10/201541.2041.2040.6240.7817,743
11/9/201540.9041.0940.6040.8892,255
11/6/201540.6740.8240.4940.7430,799
11/5/201541.3041.3040.8240.9276,559
11/4/201541.1541.2840.8841.2790,779
11/3/201541.0541.3340.9441.0867,643
10/30/201541.2141.2140.4341.0936,428
10/29/201541.3441.3441.3441.34314
10/28/201541.0341.5941.0341.062,353
10/26/201540.6840.6840.6840.68466
10/23/201541.0541.3340.9141.1329,370
10/22/201540.8940.9640.8940.96426
10/21/201540.7640.9240.5240.925,917
10/20/201540.7740.9240.3840.9237,262
10/19/201540.5140.9940.5140.9962,340
10/16/201540.5541.8740.5541.0836,726
10/15/201541.0641.2840.9841.0676,388
10/14/201540.7441.1240.7341.128,523
10/13/201540.6640.8940.5540.8491,463
10/12/201541.0641.0640.9141.0477,126
10/9/201541.3641.3640.7841.0353,036
10/8/201541.0041.0940.3141.0980,457
10/7/201541.2741.2740.6740.6721,379
10/6/201540.4640.9140.3140.70156,840
10/5/201540.0040.0040.0040.000
10/2/201539.5840.0039.5840.00672
10/1/201540.1540.2039.5240.136,131
9/30/201539.6740.1039.6740.091,134
9/29/201539.8039.8039.6939.69248
9/28/201539.8340.0839.7040.0478,541
9/25/201539.2639.7539.1239.132,552
9/24/201539.6039.9239.5139.928,711
9/23/201539.5339.5939.5139.51488
9/22/201539.4739.4739.3939.391,328
9/21/201540.2140.2839.6240.0528,648
9/18/201541.0341.0340.2340.3958,355
  • Showing 1-100 of 946 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center