$57.74 +0.02 (%) PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Mar. 27, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIPZ historical data

Date Open High Low Close Volume
3/27/201557.6757.7457.6757.74870
3/26/201557.9357.9457.6657.72128,651
3/25/201558.0858.1258.0458.04667
3/24/201557.9058.0057.9058.002,786
3/23/201557.8257.8257.8257.82505
3/20/201557.8057.8857.8057.811,742
3/19/201557.5957.6757.4157.641,603
3/18/201556.8457.4556.8057.453,029
3/17/201556.7056.7656.6056.752,658
3/16/201556.7656.7856.5756.614,676
3/13/201556.7356.7556.6156.613,124
3/11/201556.8556.9056.8056.901,010
3/10/201556.7456.8756.7056.87131,198
3/9/201556.9156.9156.6756.722,577
3/6/201557.1457.1456.7956.792,645
3/5/201557.5057.5057.4857.48813
3/4/201557.5957.7357.5557.551,036
3/3/201557.6257.6257.5757.571,697
3/2/201557.8557.8557.4457.443,296
2/27/201557.6958.0157.6958.012,387
2/26/201557.8157.8757.6357.634,210
2/25/201557.4857.7457.4857.74914
2/24/201557.1557.5757.1557.57793
2/23/201557.2157.2457.1257.1413,843
2/20/201557.3557.3957.1257.143,728
2/19/201557.0357.1657.0357.163,196
2/18/201557.0657.2956.8957.1363,563
2/17/201557.1057.2356.8856.89245,735
2/13/201557.3757.7157.1457.257,260
2/12/201557.3957.6057.3457.34187,789
2/11/201557.5157.5857.3357.45207,274
2/10/201557.6357.6357.5457.542,403
2/9/201557.9257.9257.8857.88515
2/6/201557.8057.9057.7957.901,246
2/5/201558.3158.3158.3158.31106
2/4/201558.3758.5258.3758.521,733
2/3/201558.6158.6158.3758.534,825
2/2/201558.8359.0358.6658.667,565
1/30/201558.7758.8858.6758.83237,841
1/29/201558.3758.4258.3458.41146,783
1/28/201558.2458.5058.2458.48288,379
1/27/201558.2258.3258.1858.25130,272
1/26/201558.1258.1257.9758.0383,802
1/23/201557.9458.1157.9458.115,267
1/22/201557.9957.9957.5857.774,778
1/21/201558.3258.3257.7857.783,544
1/20/201557.9758.0857.9657.964,867
1/16/201558.2158.2157.8957.894,828
1/15/201557.9858.1357.9858.13948
1/14/201557.5557.7557.5557.671,685
1/13/201557.3357.3557.1957.356,998
1/12/201557.4357.4357.4257.431,834
1/9/201557.2657.4657.2657.401,513
1/8/201557.3057.3157.2457.31980
1/6/201557.4657.6357.3457.434,237
1/5/201557.4757.4757.3357.402,026
1/2/201557.1657.4057.1357.4019,230
12/31/201456.8156.9756.6956.976,990
12/30/201456.7856.8056.6256.6415,980
12/29/201456.6556.7656.5656.587,819
12/26/201456.7456.7456.5856.655,915
12/24/201456.5256.5256.4256.502,557
12/23/201457.0257.0356.6556.654,835
12/22/201457.0657.0857.0557.081,003
12/19/201456.7657.1056.7457.1017,263
12/18/201456.9456.9456.6856.714,946
12/17/201457.3457.4857.1557.1526,682
12/16/201457.3457.4157.2457.414,631
12/12/201457.1957.3057.1657.302,961
12/11/201457.1857.1857.0957.122,347
12/10/201457.0757.2157.0457.212,704
12/9/201457.1557.1557.1257.131,154
12/8/201456.8856.9156.7956.883,088
12/5/201456.9756.9756.7356.791,100
12/4/201457.0057.1357.0057.112,597
12/3/201456.9457.0256.9457.021,773
12/2/201457.2457.2456.9556.984,400
12/1/201457.5357.5357.3757.3812,281
11/28/201457.4057.4157.3657.362,615
11/26/201457.4457.4757.3857.383,481
11/25/201457.2457.3857.2457.343,554
11/24/201457.1957.1957.1757.17890
11/21/201457.2057.2557.2057.242,450
11/20/201457.0357.0356.9457.0115,953
11/19/201457.0257.0256.8656.861,946
11/18/201457.1057.1657.0957.133,068
11/17/201457.2657.2657.1157.114,913
11/14/201457.0957.2857.0957.28724
11/13/201457.2157.2157.1657.212,014
11/12/201457.3557.3557.2357.231,407
11/11/201457.4057.4057.1657.16889
11/10/201457.4557.5557.2757.3314,695
11/7/201457.3057.5557.3057.555,811
11/6/201457.2757.2757.1257.1223,623
11/5/201457.1157.2257.0657.152,266
11/4/201457.2557.3157.1957.232,781
11/3/201457.2057.2157.0857.178,187
10/31/201457.2857.3757.2857.371,217
10/30/201457.3757.3757.2957.291,913
10/29/201457.3957.3957.1057.261,472
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center