$57.89 -0.29 (%) PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund -

May. 2, 2016 | 03:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIPZ historical data

Date Open High Low Close Volume
4/29/201657.9458.2457.9458.1811,983
4/28/201657.8258.1557.8258.157,058
4/27/201657.6757.7957.6557.791,275
4/26/201657.4857.5057.4557.502,315
4/25/201657.5557.6557.5157.516,189
4/22/201657.6457.6557.5857.581,152
4/21/201657.6257.6757.5657.6410,848
4/20/201658.0058.0658.0058.052,109
4/19/201657.9457.9457.9457.94132
4/18/201657.7057.8257.7057.812,183
4/15/201657.6157.8657.6157.86908
4/14/201657.6457.7257.6457.693,689
4/13/201657.6457.8057.6457.80985
4/12/201657.7557.7557.7157.731,295
4/11/201658.0358.0857.9757.971,488
4/8/201658.0958.1358.0958.131,557
4/7/201658.2358.2558.2058.213,989
4/6/201658.0758.0758.0758.070
4/5/201658.1858.1858.0758.0726,398
4/4/201658.1858.1858.0958.091,366
4/1/201658.1058.1357.9058.122,423
3/31/201658.0158.0657.9058.028,641
3/30/201657.8157.9857.7757.9820,954
3/29/201657.4257.8757.4157.8727,056
3/28/201657.2257.3257.2257.2519,944
3/24/201657.4057.4157.1557.1625,241
3/23/201657.4157.4257.4157.42576
3/22/201657.4657.4657.2457.2419,974
3/21/201657.3457.5457.2657.4347,394
3/18/201657.5157.5357.4357.438,096
3/17/201657.1257.3057.1257.282,725
3/16/201656.6156.8256.6156.821,827
3/15/201656.6756.6756.6756.67278
3/14/201656.5956.5956.5956.59250
3/11/201656.4556.5556.4456.552,690
3/10/201656.7756.7756.6056.60995
3/9/201656.8156.8256.8156.82111,476
3/8/201656.9156.9356.8556.931,798
3/7/201656.8856.8856.6656.731,137
3/4/201657.0357.0456.7656.895,576
3/3/201656.9957.1456.9957.06191,298
3/2/201656.7056.8956.7056.892,489
3/1/201656.7056.7056.7056.70493
2/29/201656.9256.9256.9256.92416
2/26/201656.8056.8256.7956.82941
2/25/201656.9156.9756.9056.9727,703
2/24/201656.6756.8656.6156.636,134
2/23/201656.2556.6256.2556.6216,037
2/22/201656.3756.4456.3756.444,862
2/19/201656.3656.3756.1956.2413,175
2/18/201656.2756.2756.1856.181,589
2/17/201656.1456.2656.0056.079,096
2/16/201656.2956.2956.1056.104,649
2/12/201656.5856.5856.3956.453,364
2/11/201656.7456.7456.4756.604,058
2/10/201656.4556.4856.4556.4873,890
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center