$57.75 -0.06 (%) PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund -

May. 31, 2016 | 03:36 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
5/31/201657.7757.7757.6657.753,813
5/27/201657.8657.9157.8157.812,079
5/26/201657.9157.9557.9157.953,511
5/25/201657.7157.7557.7057.722,737
5/24/201657.5957.5957.5957.59251
5/23/201657.6657.7757.6657.764,120
5/20/201657.6957.8457.6957.829,707
5/19/201657.8257.8557.7157.853,450
5/18/201658.1358.1358.0358.041,299
5/17/201658.4258.4458.4058.442,251
5/16/201658.3158.3558.2358.235,798
5/13/201658.1958.2858.1958.271,789
5/12/201658.1058.1258.0858.102,118
5/11/201658.2758.2758.2758.27436
5/10/201658.1258.2558.1258.222,338
5/9/201658.0058.0058.0058.00177
5/6/201658.0958.1457.9858.031,577
5/5/201658.0358.2358.0158.234,681
5/4/201658.0058.0057.9857.98891
5/3/201658.6258.6257.9858.011,343
5/2/201657.9157.9157.8457.893,896
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center