$58.06 +0.24 (%) PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund -

Jan. 23, 2017 | 03:38 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
1/23/201757.8658.0757.8658.0616,191
1/20/201757.8057.8557.7257.824,454
1/19/201757.7457.8557.5957.844,211
1/18/201758.0158.1657.8057.818,668
1/17/201758.1758.2458.0258.105,331
1/13/201757.9357.9557.7957.904,474
1/12/201758.2358.2458.0158.016,202
1/11/201758.0058.2057.8957.958,335
1/10/201757.9057.9157.7857.8233,948
1/9/201757.7657.8257.7157.828,924
1/6/201757.6957.7757.6557.674,856
1/5/201757.6457.9157.6457.848,409
1/4/201757.5957.6257.5357.6214,216
1/3/201757.6560.0657.3857.6017,766
12/30/201657.3157.8057.3157.446,451
12/29/201657.2957.3157.2357.2616,591
12/28/201657.1257.2557.1257.208,104
12/27/201657.0857.1757.0557.179,225
12/23/201657.1557.5557.1557.3429,911
12/22/201656.8557.1456.8557.0722,883
12/21/201656.9756.9756.8256.848,142
12/20/201656.5556.7756.5556.7619,873
12/19/201656.5456.7056.5456.6910,323
12/16/201656.4556.5656.3356.4111,752
12/15/201656.6756.7156.5056.5033,245
12/14/201657.4357.4456.8456.8411,627
12/13/201657.3457.3657.2757.3520,629
12/12/201657.3557.3757.2857.376,378
12/9/201657.5357.5357.2957.292,218
12/8/201657.6057.6257.5257.628,480
12/7/201657.6857.7557.6857.742,250
12/6/201657.5457.6457.5457.6113,777
12/5/201657.4657.7257.4157.574,363
12/2/201657.6057.7157.3957.395,839
12/1/201657.2457.5357.2457.522,770
11/30/201657.5357.8457.5357.785,801
11/29/201657.4457.7057.3957.7010,543
11/28/201657.7057.7457.6457.641,425
11/25/201657.7357.7357.4957.492,648
11/23/201657.5557.6457.4357.635,458
11/21/201657.7657.8157.6957.7711,701
11/18/201657.8457.8457.6257.682,072
11/17/201658.0258.0257.7257.725,087
11/16/201657.6257.8457.6057.818,709
11/15/201657.8757.8757.7257.723,959
11/14/201658.0958.0957.7057.703,623
11/11/201658.2858.3258.1358.2023,824
11/10/201658.4258.6058.3058.324,731
11/9/201658.9558.9558.4858.524,577
11/8/201658.9058.9058.8458.851,803
11/7/201658.9159.0158.9158.984,112
11/4/201658.8758.9958.8758.9611,665
11/3/201658.9058.9058.8658.861,873
11/2/201659.0059.0358.9859.031,641
11/1/201658.9059.0558.9058.973,677
10/31/201658.9459.0058.9459.006,206
10/28/201658.7758.8958.7758.835,064
10/27/201658.9658.9658.8158.813,257
10/26/201658.9959.1358.9959.131,701
10/25/201659.1659.1859.0859.173,236
10/24/201659.1059.1058.9758.99997
10/21/201659.1659.1959.1259.122,588
10/20/201659.1759.1759.1359.13413
10/19/201659.0859.1859.0859.091,927
10/18/201658.9959.0658.9959.062,666
10/17/201658.9859.0558.9859.0034,674
10/14/201658.8758.8858.7758.774,976
10/13/201658.8158.8858.7758.771,598
10/12/201658.6958.7758.6658.777,720
10/11/201658.7758.8858.7358.7711,094
10/10/201658.9758.9758.7958.822,779
10/7/201658.9258.9358.8158.888,869
10/6/201658.9158.9658.9058.90429
10/5/201658.9659.0058.7958.841,865
10/4/201659.3159.3159.0359.034,117
10/3/201659.4259.4259.2859.30478,811
9/30/201659.3959.3959.2359.35165,162
9/29/201659.4659.4659.4659.460
9/28/201659.4659.4659.4659.46193
9/27/201659.2959.2959.2959.29773
9/26/201659.3459.3559.2659.261,962
9/23/201659.1259.2659.1259.262,895
9/22/201658.9559.0458.9059.012,859
9/21/201658.4258.7458.4258.7312,271
9/20/201658.5858.5958.4558.451,711
9/19/201658.5658.5658.5658.560
9/16/201658.5758.5758.5658.56396
9/15/201658.3758.4558.3658.453,865
9/14/201658.4558.4558.4558.451,052
9/13/201658.6158.6158.3158.324,436
9/12/201658.5658.5658.5658.56379
9/9/201658.7258.7258.6758.67862
9/8/201659.2959.2959.2959.29446
9/7/201659.2859.3359.2859.322,850
9/6/201658.8659.2558.8659.252,640
9/2/201658.8658.8758.8458.84144,562
9/1/201658.9458.9658.9458.96846
8/31/201659.1059.2059.1059.165,020
8/30/201659.1759.1759.1159.121,470
8/29/201659.0159.1559.0159.141,447
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center