$57.15 -0.26 (%) PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Dec. 17, 2014 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIPZ historical data

Date Open High Low Close Volume
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
10/28/201457.3457.4257.3457.42980
10/27/201457.3657.4457.3657.442,415
10/24/201457.3857.4257.3357.352,508
10/23/201457.4457.5457.3457.3840,726
10/22/201457.7557.7557.5757.613,931
10/21/201457.7557.7557.6757.672,561
10/20/201457.9057.9057.7657.832,972
10/17/201457.8257.8957.7757.822,362
10/16/201458.1658.1657.9957.99676
10/15/201458.5059.0057.8657.868,572
10/14/201457.7957.8657.6857.864,728
10/13/201457.8257.9457.7257.801,823
10/10/201457.6057.6457.5157.635,672
10/9/201457.6157.6657.5257.521,290
10/8/201457.1957.5057.1357.5037,488
10/7/201457.0857.2557.0757.214,595
10/6/201456.8957.0056.8957.002,677
10/3/201456.9756.9756.9356.932,725
10/2/201457.1257.1356.9856.9811,026
10/1/201456.8957.2056.8957.19213,016
9/30/201456.7356.8556.6656.68287,408
9/29/201456.8156.8556.7656.761,444,920
9/26/201456.8556.8956.7156.7130,106
9/25/201456.9457.0556.9456.995,753
9/24/201456.9556.9756.8256.825,441
9/23/201456.7656.8956.7656.894,658
9/22/201456.7256.7656.6456.687,753
9/19/201456.5456.7356.5156.735,355
9/18/201456.7056.7556.4956.508,249
9/17/201457.0357.0356.6856.687,111
9/16/201457.0957.1757.0457.046,242
9/15/201457.1757.1957.0857.1017,951
9/12/201457.0657.1257.0257.027,163
9/11/201457.3657.4257.2957.2927,993
9/10/201457.3357.3657.2557.3025,944
9/9/201457.5957.6057.5157.5311,417
9/8/201457.9557.9557.6557.686,893
9/5/201457.9658.0057.8057.806,917
9/4/201458.0658.1457.8957.8931,830
9/3/201457.9458.1557.9458.1421,285
9/2/201458.1558.1558.0258.03249,368
8/29/201458.3458.4058.3058.304,710
8/28/201458.5358.5458.4558.4910,878
8/27/201458.3758.4058.3058.3817,216
8/26/201458.2758.3158.2658.287,427
8/25/201458.3058.3258.2258.3114,379
8/22/201458.3258.3858.1058.2311,186
8/21/201458.1658.3158.1158.2711,422
8/20/201458.2558.2558.1258.127,659
8/19/201458.5358.5358.2658.298,138
8/18/201458.5158.5258.3758.416,216
8/15/201458.5658.8058.5658.6811,439
8/14/201458.5358.5558.4458.558,706
8/13/201458.2958.4358.2958.429,222
8/12/201458.4358.4358.2658.285,868
8/11/201458.4458.5158.4158.428,283
8/8/201458.5458.7758.4158.4426,044
8/7/201458.2958.5058.2958.5013,295
8/6/201458.3058.3658.2058.2410,969
8/5/201458.0758.2358.0158.2115,267
8/4/201458.3058.3358.1558.1815,740
8/1/201458.0958.2358.0058.2110,994
7/31/201457.8958.1457.8958.045,417
7/30/201458.4258.4258.1858.2230,882
7/29/201458.5458.6258.4958.6049,509
7/28/201458.5458.5458.4158.50273,400
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center