$59.23 +0.18 (%) PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund -

Jul. 27, 2016 | 03:19 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
7/26/201659.0059.0658.9659.053,320
7/25/201659.0959.0958.9858.982,482
7/22/201658.9259.0958.9259.0651,557
7/21/201659.0359.1859.0359.1826,087
7/20/201659.0859.1058.9759.101,017
7/19/201659.3059.3059.1759.235,589
7/18/201659.1959.2259.1759.223,471
7/15/201659.2359.2459.1259.22107,921
7/14/201659.3859.4159.3059.379,046
7/13/201659.5059.5959.4959.562,994
7/12/201659.4759.4959.3259.347,324
7/11/201659.6859.7059.6359.633,692
7/8/201659.6759.8959.6759.8929,245
7/7/201659.8159.8459.7759.773,530
7/6/201659.7659.8559.7459.854,064
7/5/201659.6559.7659.6559.722,595
7/1/201659.4759.5859.3959.536,089
6/30/201659.0959.1359.0759.091,290
6/29/201659.0859.0958.9058.903,485
6/28/201658.8859.0358.8859.029,733
6/27/201658.8359.7557.9858.8061,523
6/24/201658.9958.9958.5158.554,170
6/23/201659.9059.9058.2258.274,628
6/22/201658.0658.2158.0258.212,596
6/21/201658.1358.1758.0958.091,529
6/20/201658.2258.2258.2258.22871
6/17/201658.4758.5058.3558.3826,090
6/16/201658.7258.7658.5558.552,286
6/15/201658.4058.7258.4058.673,537
6/14/201658.5358.6558.3958.397,041
6/13/201658.7058.7058.5658.561,714
6/10/201658.5858.6758.5858.661,527
6/9/201658.7158.7158.6358.6523,798
6/8/201658.5958.6558.5558.6326,940
6/7/201658.4558.4558.4058.403,419
6/6/201658.2158.3358.1058.287,378
6/3/201658.2758.3058.2758.271,191
6/2/201657.8757.9657.8757.9619,209
6/1/201657.6757.7857.6757.701,370
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center