$56.25 -0.11 (%) PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Feb. 9, 2016 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIPZ historical data

Date Open High Low Close Volume
2/9/201656.2456.2656.1956.257,655
2/8/201656.4056.4956.3556.366,024
2/5/201656.4256.4256.3156.369,230
2/4/201656.4656.5256.4156.455,950
2/3/201656.5156.5756.5156.542,460
2/2/201656.4056.4456.3256.439,350
2/1/201656.1756.1856.1456.14105,633
1/29/201655.9155.9155.9155.910
1/28/201655.9155.9155.9155.910
1/27/201655.7055.9355.6455.91990
1/26/201655.6855.8255.6855.825,564
1/25/201655.7055.7055.6455.64485
1/22/201655.4555.5755.4555.572,206
1/21/201655.6755.7755.4955.5079,371
1/20/201655.7755.8355.6755.672,607
1/19/201655.6255.7655.5955.724,313
1/15/201655.8455.8455.6755.6952,236
1/14/201655.6955.6955.6155.681,619
1/13/201655.7155.8555.7155.85729
1/12/201655.4855.6655.4855.602,260
1/11/201655.5455.6355.4455.441,643
1/8/201655.6455.6855.6455.68814
1/7/201655.6455.7255.6455.686,670
1/6/201655.6555.7355.6555.722,589
1/5/201655.5055.5955.4955.585,162
1/4/201655.6355.7355.5455.5544,354
12/31/201555.3455.4155.0455.254,514
12/30/201555.2255.3555.2255.313,607
12/29/201555.4255.4255.2655.262,646
12/28/201555.4555.5655.4555.463,672
12/24/201555.3755.4655.3755.46950
12/23/201555.3955.4055.3355.331,895
12/22/201555.3255.3455.2755.3114,842
12/21/201555.4855.4855.3755.371,360
12/18/201555.3655.5355.3555.4910,356
12/17/201555.2655.3055.2055.295,044
12/16/201555.1955.4755.0955.105,854
12/15/201555.3455.3455.2755.30118,380
12/14/201555.5755.5755.3055.31917
12/11/201555.7555.7555.7555.75580
12/10/201555.5955.5955.4955.541,584
12/9/201555.6655.6655.6655.66277
12/8/201555.8455.8655.7555.861,874
12/7/201555.7655.8655.7655.861,209
12/4/201555.8155.8255.7055.793,779
12/3/201555.9055.9055.5755.601,585
12/2/201556.0656.0855.9856.079,112
12/1/201556.2156.2456.2156.2126,432
11/30/201556.0056.0555.9655.9911,684
11/27/201556.0056.0055.9655.96839
11/25/201555.9956.0355.9356.0312,053
11/24/201556.0556.0555.9956.0331,638
11/23/201555.8455.9855.8355.9819,176
11/20/201555.8555.9055.8255.8792,749
11/19/201555.7455.8255.7455.78172,761
11/18/201555.4755.4755.4755.47500
11/17/201555.5155.5755.5155.5711,012
11/16/201555.5155.5155.4755.491,467
11/13/201555.4855.4855.4655.47676
11/12/201555.3855.4755.3655.393,045
11/11/201555.5155.5155.5155.510
11/10/201555.5355.5755.4755.514,623
11/9/201555.3755.4755.3755.467,172
11/6/201555.4055.4955.3855.4225,930
11/5/201555.6655.6655.6155.631,444
11/4/201556.0256.0255.7555.843,078
11/3/201555.9955.9955.9955.990
10/30/201555.9956.0555.9756.039,204
10/29/201555.9955.9955.8555.85166,974
10/28/201555.9955.9955.9955.9961
10/27/201556.3456.3456.3456.34375
10/26/201556.2756.3156.2756.272,509
10/23/201556.2456.2456.1956.201,437
10/22/201556.1556.3456.1456.341,513
10/21/201556.1456.2256.1356.162,882
10/20/201556.0056.0656.0056.062,585
10/19/201556.0756.1056.0756.09757
10/16/201556.2456.2656.2056.258,977
10/15/201556.4856.4856.3756.372,476
10/14/201556.3456.4356.3456.431,735
10/13/201556.2356.2956.2356.291,606
10/12/201556.2556.3056.2556.302,602
10/9/201556.2756.2756.1956.194,828
10/8/201556.3856.3856.2956.294,532
10/7/201556.3456.4456.3356.4410,980
10/6/201556.2256.4256.2256.421,679
10/5/201556.4256.4256.2556.27857
10/2/201556.5056.5056.4356.431,888
10/1/201556.1456.1656.1156.111,546
9/30/201555.8055.8055.7655.76281
9/29/201555.7655.8755.7655.771,101
9/28/201555.6255.7355.6255.7227,568
9/25/201555.6955.6955.5955.59868
9/24/201556.1156.1155.9856.01876
9/23/201555.9356.0355.9155.915,297
9/22/201555.8155.9755.8155.942,073
9/21/201555.7955.8055.7955.80445
9/18/201555.9955.9955.9355.93587
9/17/201555.5355.9855.4355.981,129
9/16/201555.6255.6855.6255.68433
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center