PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund $56.73

up +0.23


19/9/2014 03:48 PM  |  NYSEARCA : TIPZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIPZ historical data

Date Open High Low Close Volume
9/19/201456.5456.7356.5156.735,355
9/18/201456.7056.7556.4956.508,249
9/17/201457.0357.0356.6856.687,111
9/16/201457.0957.1757.0457.046,242
9/15/201457.1757.1957.0857.1017,951
9/12/201457.0657.1257.0257.027,163
9/11/201457.3657.4257.2957.2927,993
9/10/201457.3357.3657.2557.3025,944
9/9/201457.5957.6057.5157.5311,417
9/8/201457.9557.9557.6557.686,893
9/5/201457.9658.0057.8057.806,917
9/4/201458.0658.1457.8957.8931,830
9/3/201457.9458.1557.9458.1421,285
9/2/201458.1558.1558.0258.03249,368
8/29/201458.3458.4058.3058.304,710
8/28/201458.5358.5458.4558.4910,878
8/27/201458.3758.4058.3058.3817,216
8/26/201458.2758.3158.2658.287,427
8/25/201458.3058.3258.2258.3114,379
8/22/201458.3258.3858.1058.2311,186
8/21/201458.1658.3158.1158.2711,422
8/20/201458.2558.2558.1258.127,659
8/19/201458.5358.5358.2658.298,138
8/18/201458.5158.5258.3758.416,216
8/15/201458.5658.8058.5658.6811,439
8/14/201458.5358.5558.4458.558,706
8/13/201458.2958.4358.2958.429,222
8/12/201458.4358.4358.2658.285,868
8/11/201458.4458.5158.4158.428,283
8/8/201458.5458.7758.4158.4426,044
8/7/201458.2958.5058.2958.5013,295
8/6/201458.3058.3658.2058.2410,969
8/5/201458.0758.2358.0158.2115,267
8/4/201458.3058.3358.1558.1815,740
8/1/201458.0958.2358.0058.2110,994
7/31/201457.8958.1457.8958.045,417
7/30/201458.4258.4258.1858.2230,882
7/29/201458.5458.6258.4958.6049,509
7/28/201458.5458.5458.4158.50273,400
7/25/201458.4958.5758.4558.568,579
7/24/201458.2658.3558.2058.3218,413
7/23/201458.4258.4758.3758.417,763
7/22/201458.3858.4558.3158.4218,539
7/21/201458.4858.5158.4258.438,189
7/18/201458.4058.4058.2458.3225,778
7/17/201458.3258.5058.3258.506,468
7/16/201458.1258.1458.0358.1022,438
7/15/201458.1758.1958.0758.155,593
7/14/201458.2658.2858.1858.186,046
7/11/201458.3058.3858.3058.326,170
7/10/201458.3158.3258.1958.215,832
7/9/201458.0058.2158.0058.165,663
7/8/201457.9658.0757.9658.0412,797
7/7/201457.7857.8557.7357.765,569
7/3/201457.5657.6757.5257.665,689
7/2/201457.7857.7857.5957.7013,662
7/1/201457.9858.0457.8757.945,740
6/30/201458.2158.2358.1258.128,207
6/27/201458.4758.4758.2858.385,313
6/26/201458.4058.4158.3358.408,466
6/25/201458.2958.2958.1558.204,414
6/24/201458.0758.1657.9858.1612,438
6/20/201457.7557.9157.7557.918,146
6/19/201457.9757.9757.7457.744,108
6/18/201457.6657.7857.5957.7410,155
6/17/201457.6757.6757.4857.544,675
6/16/201457.5557.5757.5057.555,288
6/13/201457.4557.5557.3757.544,524
6/12/201457.4757.6957.4757.666,078
6/11/201457.4257.4857.3657.415,949
6/10/201457.4657.4657.3857.398,748
6/9/201457.5357.5557.4757.501,858
6/6/201457.6257.6457.4357.4620,826
6/5/201457.4357.5957.3957.5110,111
6/4/201457.4157.4157.3157.326,835
6/3/201457.7257.7257.4357.4415,201
6/2/201457.9957.9957.8057.801,048,830
5/30/201458.1758.2258.1558.1624,591
5/29/201458.4958.7158.4758.473,918
5/28/201458.2558.4958.2558.412,579
5/27/201458.0958.1158.0258.041,115
5/23/201457.9658.1357.9658.13266
5/22/201457.8157.8957.7257.872,871
5/21/201457.8057.8057.7857.781,305
5/20/201457.7657.9057.7657.90578
5/19/201457.9157.9157.8157.811,726
5/16/201458.0458.0958.0458.09760
5/15/201457.9058.1757.9058.03918
5/13/201457.3457.4157.3257.392,292
5/12/201457.3857.3857.1957.192,782
5/8/201457.4257.4557.4257.45609
5/7/201457.3657.3657.2757.271,775
5/6/201457.3657.3657.3257.335,566
5/5/201457.4557.4557.3657.3615,681
5/2/201457.1957.5057.1857.4612,551
5/1/201457.2157.4257.2157.411,147
4/30/201457.0157.1256.9757.0619,678
4/29/201456.7956.8556.7956.84707
4/28/201457.0457.0456.9556.971,674
4/25/201457.1457.2557.1257.251,133
Trading Center