$40.67 +0.07 (%) PIMCO ETF Shs PIMCO Global Advantage Inflation-Linked Bond Active Excha - NYSEARCA

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ILB historical data

Date Open High Low Close Volume
8/26/201540.9840.9840.4440.605,513
8/25/201540.3341.7540.1140.8411,676
8/24/201541.0541.3540.4241.0156,843
8/21/201541.5341.5941.3241.5710,235
8/20/201541.5641.7041.3041.6485,956
8/19/201541.4941.8241.1641.4081,034
8/18/201541.4641.7841.2041.423,745
8/17/201542.2442.2441.4141.4619,586
8/14/201541.7341.8841.7141.8523,940
8/13/201541.6941.6941.2141.5878,062
8/12/201542.0742.0741.3441.8762,890
8/11/201541.7141.7141.3141.6219,332
8/10/201541.3241.9341.0841.7951,028
8/7/201541.1541.9641.1541.4851,328
8/6/201541.3841.3840.8240.8217,910
8/5/201541.7841.7841.3141.3194,779
8/4/201541.8141.8941.5841.8041,550
8/3/201541.9942.3041.8641.9671,133
7/31/201542.4142.5842.1342.2948,635
7/30/201541.6342.2341.6342.0335,662
7/29/201542.4042.4342.1842.18738
7/28/201542.2442.2442.1942.196,708
7/27/201542.1442.1441.6842.0734,173
7/24/201542.1342.3241.8542.256,222
7/23/201542.0942.7442.0942.6625,084
7/22/201543.4143.4142.7842.81717
7/21/201542.8342.8742.6042.7625,167
7/20/201542.8242.8442.7642.761,111
7/17/201542.6743.3742.3442.7137,123
7/16/201542.7142.8142.3742.7210,439
7/15/201542.6843.0842.6043.0310,702
7/14/201542.2943.1542.2943.0024,335
7/13/201542.7242.7242.3542.613,413
7/10/201542.6543.5242.5043.013,295
7/9/201543.5543.5542.4142.41835
7/8/201542.6042.6042.2942.393,995
7/7/201542.4442.4442.4442.44626
7/6/201542.4842.5642.4842.51643
7/2/201542.6543.2742.6543.002,872
7/1/201542.7942.9942.6242.9915,444
6/30/201542.9843.8942.9843.891,114
6/29/201543.6143.6142.7042.821,927
6/26/201543.7943.7942.9142.961,184
6/25/201543.1643.3543.0943.158,131
6/24/201543.2343.8743.2143.4113,096
6/23/201543.5443.9243.5443.921,728
6/22/201543.5243.8443.5243.53825
6/19/201543.6343.6343.6343.63554
6/18/201543.7943.7943.5043.604,009
6/17/201543.1743.8943.1743.895,146
6/16/201543.1743.1743.1743.17558
6/15/201543.1843.3943.1843.33889
6/12/201543.3043.5443.3043.351,362
6/11/201543.4843.4843.1043.20108,736
6/10/201543.5443.5442.5942.803,129
6/9/201542.8042.8042.8042.80396
6/8/201542.0243.3242.0242.572,799
6/5/201542.8042.8042.3642.36488
6/4/201543.0043.0042.9042.901,926
6/3/201543.6943.6943.6943.690
6/2/201543.6843.6943.6843.69699
6/1/201542.8443.6142.6142.611,012
5/29/201543.0643.0642.8042.801,311
5/28/201542.4743.0442.4743.022,143
5/27/201543.0743.1142.9043.111,373
5/26/201544.0944.0943.1243.37985
5/22/201543.9043.9443.4443.551,890
5/21/201543.6843.6843.5943.59940
5/20/201543.3543.9243.3543.921,882
5/19/201543.6043.9343.6043.931,726
5/18/201544.2744.5043.9143.913,743
5/15/201544.0044.0044.0044.000
5/14/201544.0044.3244.0044.001,377
5/13/201543.9044.0343.8943.89899
5/12/201543.9944.0043.9944.001,119
5/11/201543.8543.8643.8543.851,346
5/8/201544.0344.0343.9143.91741
5/7/201544.0544.0543.4043.40775
5/6/201543.9943.9943.5743.63361
5/5/201543.9344.0643.8444.06933
5/4/201543.9044.2043.9044.20804
5/1/201544.2744.2744.0944.091,111
4/30/201544.3444.5544.3044.551,856
4/29/201544.3444.6644.3444.391,453
4/28/201544.9144.9144.4244.431,216
4/27/201544.2644.7944.2544.792,261
4/24/201543.9244.5043.9244.502,145
4/23/201543.7044.1843.7044.18996
4/22/201544.0644.0744.0544.06828
4/21/201544.6044.6044.6044.60181
4/20/201544.0344.1144.0344.111,092
4/17/201543.9743.9743.9743.970
4/16/201543.8844.4543.8843.974,382
4/15/201544.0744.2344.0644.23949
4/14/201543.9843.9843.6343.785,685
4/13/201543.7343.8043.2443.602,484
4/10/201543.4243.9643.4243.922,850
4/9/201543.4343.4343.4343.43642
4/8/201544.2844.2843.6043.61573
4/7/201543.6443.6443.6443.64552
  • Showing 1-100 of 831 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!