$57.44 -0.17 (%) PIMCO ETF Shs PIMCO Broad U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Oct. 23, 2014 | 12:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TIPZ historical data

Date Open High Low Close Volume
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
7/25/201458.4958.5758.4558.568,579
7/24/201458.2658.3558.2058.3218,413
7/23/201458.4258.4758.3758.417,763
7/22/201458.3858.4558.3158.4218,539
7/21/201458.4858.5158.4258.438,189
7/18/201458.4058.4058.2458.3225,778
7/17/201458.3258.5058.3258.506,468
7/16/201458.1258.1458.0358.1022,438
7/15/201458.1758.1958.0758.155,593
7/14/201458.2658.2858.1858.186,046
7/11/201458.3058.3858.3058.326,170
7/10/201458.3158.3258.1958.215,832
7/9/201458.0058.2158.0058.165,663
7/8/201457.9658.0757.9658.0412,797
7/7/201457.7857.8557.7357.765,569
7/3/201457.5657.6757.5257.665,689
7/2/201457.7857.7857.5957.7013,662
7/1/201457.9858.0457.8757.945,740
6/30/201458.2158.2358.1258.128,207
6/27/201458.4758.4758.2858.385,313
6/26/201458.4058.4158.3358.408,466
6/25/201458.2958.2958.1558.204,414
6/24/201458.0758.1657.9858.1612,438
6/20/201457.7557.9157.7557.918,146
6/19/201457.9757.9757.7457.744,108
6/18/201457.6657.7857.5957.7410,155
6/17/201457.6757.6757.4857.544,675
6/16/201457.5557.5757.5057.555,288
6/13/201457.4557.5557.3757.544,524
6/12/201457.4757.6957.4757.666,078
6/11/201457.4257.4857.3657.415,949
6/10/201457.4657.4657.3857.398,748
6/9/201457.5357.5557.4757.501,858
6/6/201457.6257.6457.4357.4620,826
6/5/201457.4357.5957.3957.5110,111
6/4/201457.4157.4157.3157.326,835
6/3/201457.7257.7257.4357.4415,201
6/2/201457.9957.9957.8057.801,048,830
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center