$56.49 +0.20 (%) PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Aug. 28, 2015 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIPZ historical data

Date Open High Low Close Volume
8/28/201556.5456.5556.4156.491,005
8/27/201556.2356.4856.2356.2935,187
8/26/201556.3956.3955.9355.9712,116
8/25/201556.4756.4756.2756.4771,234
8/24/201557.0357.0356.4956.60143,352
8/21/201556.6156.7356.6156.7034,217
8/20/201556.5656.7056.4956.7015,302
8/19/201556.3756.4356.2856.4356,640
8/18/201556.3756.5156.3256.354,131
8/17/201556.6156.6856.5056.5041,865
8/14/201556.5056.8856.4356.493,220
8/13/201556.5056.5456.5056.521,980
8/12/201557.0357.0356.7256.723,030
8/11/201556.7756.9256.7356.858,733
8/10/201556.5856.6156.5656.602,016
8/7/201556.6856.7756.6856.711,055
8/6/201556.4756.4756.4656.461,422
8/5/201556.4456.5156.4056.4353,972
8/4/201556.8456.9356.6656.671,161
8/3/201556.9256.9956.8956.933,622
7/31/201556.9357.0256.8056.908,251
7/30/201556.8156.9256.8156.853,710
7/29/201556.7856.8256.7456.782,014
7/28/201556.8056.8056.8056.80494
7/27/201557.0257.0256.8856.928,107
7/24/201556.8356.8356.7756.833,905
7/23/201556.7856.8556.7756.85753
7/22/201556.8256.8356.7756.802,164
7/21/201556.7056.7856.7056.701,168
7/20/201556.6656.6656.6156.639,768
7/17/201556.7256.7456.7056.7069,589
7/16/201557.1257.2056.6756.731,975
7/15/201556.5056.7056.5056.704,348
7/14/201556.5356.5556.4356.473,031
7/13/201556.6056.6056.4356.4310,946
7/10/201556.6256.6256.5856.581,331
7/9/201557.1357.1356.8756.877,181
7/8/201557.2457.2657.1857.262,645
7/7/201557.3057.4157.2057.21318,923
7/6/201556.9357.1556.9357.031,123
7/2/201556.6356.7756.6356.726,373
7/1/201556.6356.6356.4956.522,201
6/30/201556.8956.9456.8956.91964
6/29/201556.7756.9456.7756.901,663
6/26/201556.4556.4556.4456.44531
6/25/201556.6856.7356.6356.702,190
6/24/201556.7956.7956.7956.79258
6/23/201556.7456.7456.7456.74208
6/22/201556.8056.8056.8056.80129
6/19/201557.0157.0157.0157.01589
6/18/201556.8056.8056.7556.771,397
6/17/201556.8857.0056.6457.001,022
6/16/201556.7856.9656.7856.962,323
6/15/201556.5956.5956.5256.582,912
6/12/201556.5656.5656.4656.46428
6/11/201556.2256.3756.2156.371,237
6/10/201556.1756.1856.0256.101,736
6/9/201556.4056.4056.4056.40536
6/8/201556.4956.5556.4756.554,635
6/5/201556.4056.4156.4056.412,868
6/4/201556.5356.6856.4956.6822,359
6/3/201556.5456.5456.4156.426,992
6/2/201556.8256.8456.7856.834,278
6/1/201557.4157.4157.0357.103,125
5/29/201557.5057.5057.4757.47544
5/28/201557.1157.2457.1157.212,985
5/27/201557.1457.2857.1157.281,583
5/26/201557.2257.4257.2257.344,002
5/22/201557.1857.2057.1057.1311,395
5/21/201557.0857.1857.0257.164,615
5/20/201556.8657.0256.8657.025,727
5/19/201556.7656.8756.7056.702,739
5/18/201557.2157.2156.9857.043,924
5/15/201557.0757.3657.0557.3620,160
5/14/201556.9556.9856.8956.892,512
5/13/201557.0257.0256.8556.872,263
5/12/201556.8256.9756.8256.848,149
5/11/201557.2957.2956.8756.8717,262
5/8/201557.4557.5257.3557.356,581
5/7/201557.0657.1257.0657.12654
5/6/201557.4257.4256.8557.0714,141
5/5/201557.4457.4457.4457.441,307
5/4/201557.7857.7957.4457.4739,209
5/1/201557.8357.8357.7557.787,398
4/30/201557.8758.0957.7458.096,362
4/29/201557.8857.9257.7757.823,835
4/28/201558.3058.3158.0858.083,399
4/27/201558.4958.4958.3458.4711,360
4/24/201558.2758.4458.2358.441,413
4/23/201558.0758.2358.0158.203,986
4/22/201558.2658.2658.0258.023,477
4/21/201558.3858.4258.2658.293,780
4/20/201558.5158.5858.4458.485,180
4/17/201558.2758.9958.2758.9910,670
4/16/201558.5058.5057.9058.3313,915
4/15/201558.2958.2958.1558.243,707
4/14/201558.1258.2158.0158.082,657
4/13/201557.7857.8757.7457.873,385
4/10/201557.9857.9857.8257.821,101
4/9/201558.2558.2557.9057.903,718
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!