$57.16 +0.14 (%) PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

May. 21, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIPZ historical data

Date Open High Low Close Volume
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
4/8/201558.0658.0958.0058.09853
4/7/201558.1758.3258.1758.32781
4/6/201558.3358.3358.0358.192,034
4/2/201558.1458.1457.8957.894,627
4/1/201558.0558.1957.9558.1414,305
3/31/201557.5857.7257.5057.686,067
3/30/201557.6857.7457.5957.59668
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center