$136.20 0.00 (%) PIMCO ETF Shs PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Tra -

Jul. 25, 2016 | 04:00 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

ZROZ historical data

Date Open High Low Close Volume
7/25/2016136.20136.99135.89136.2023,269
7/22/2016135.18136.63134.95136.0535,513
7/21/2016133.60135.64133.41135.6021,159
7/20/2016135.02135.74134.65135.4655,003
7/19/2016136.08136.74135.45136.4765,584
7/18/2016136.27136.43134.45135.10169,018
7/15/2016135.91136.19135.07135.85285,434
7/14/2016136.75137.68136.40137.3584,555
7/13/2016139.85140.34139.07140.3417,651
7/12/2016138.23138.97137.00137.74103,323
7/11/2016142.49142.82141.11141.2324,636
7/8/2016142.07143.05141.20142.6437,050
7/7/2016140.75142.20140.31141.2067,495
7/6/2016141.88142.15140.39141.15144,752
7/5/2016140.00141.60139.33140.7936,831
7/1/2016138.00138.35135.76137.9530,484
6/30/2016135.65136.99134.59135.5125,969
6/29/2016136.63137.41134.77134.8225,812
6/28/2016136.72136.85135.95136.30121,927
6/27/2016134.39136.64133.21136.3976,042
6/24/2016131.25131.94130.01130.4953,601
6/23/2016126.78127.51125.88126.2021,312
6/22/2016127.86128.66127.38128.0513,855
6/21/2016128.91129.42127.88127.885,968
6/20/2016129.31129.37128.52128.8548,314
6/17/2016132.08132.08130.50131.0926,433
6/16/2016132.89133.88131.89132.37680,968
6/15/2016130.91132.27130.70131.091,083,440
6/14/2016131.21131.72130.23130.4030,457
6/13/2016130.11130.50129.65130.5042,274
6/10/2016129.96130.57129.02129.5752,916
6/9/2016129.05129.40128.54128.9119,758
6/8/2016127.11127.66126.96127.5926,574
6/7/2016126.66126.95126.22126.3612,812
6/6/2016127.23127.23125.81125.8128,267
6/3/2016126.83127.58126.58127.44131,314
6/2/2016124.09125.45124.09125.1524,423
6/1/2016124.00124.66123.27123.6750,241
5/31/2016121.67123.37121.22123.1142,502
5/27/2016122.86122.99122.03122.1643,228
5/26/2016122.80123.34122.80122.994,630
5/25/2016122.95123.45121.81121.8121,197
5/24/2016122.92123.42121.89123.3430,276
5/23/2016123.44124.22122.70123.4518,221
5/20/2016122.65123.69122.24123.2246,682
5/19/2016122.13123.47122.13123.179,231
5/18/2016124.20124.20121.59122.2924,239
5/17/2016124.69125.29124.29124.5115,376
5/16/2016125.18125.18124.04124.2116,376
5/13/2016124.80125.88124.52125.7044,744
5/12/2016123.53124.03123.10123.778,680
5/11/2016123.23125.07123.23124.50144,543
5/10/2016123.24123.64123.24123.548,891
5/9/2016122.96123.66122.96123.273,116
5/6/2016123.48123.80123.00123.1210,542
5/5/2016122.46123.69122.04123.698,589
5/4/2016122.32122.91121.60122.9142,441
5/3/2016121.82122.57121.54121.7721,582
5/2/2016120.63121.11119.26119.9013,129
4/29/2016120.00121.82119.74121.4732,236
4/28/2016120.03121.00119.68120.8946,896
4/27/2016119.31120.34119.17119.8816,970
4/26/2016119.46119.46118.29118.4416,940
4/25/2016120.00120.23119.52119.5227,452
4/22/2016120.88120.91120.09120.4037,270
4/21/2016120.34120.81120.15120.5821,971
4/20/2016124.32124.86121.53121.88236,415
4/19/2016124.21124.29123.10123.8910,513
4/18/2016124.73124.73123.69124.359,075
4/15/2016124.61125.82124.60124.9943,307
4/14/2016123.93124.08123.46123.856,359
4/13/2016123.50124.71123.46124.5413,782
4/12/2016124.33124.64123.58124.1218,700
4/11/2016124.81125.66124.35125.1424,467
4/8/2016126.16126.21125.13125.4916,142
4/7/2016126.27127.29126.02127.0440,527
4/6/2016124.65125.19124.16124.6517,129
4/5/2016126.02126.38125.45126.1487,226
4/4/2016124.26124.52123.59124.1540,975
4/1/2016124.71124.71123.18123.9126,915
3/31/2016123.55124.56123.21124.3126,739
3/30/2016123.85123.90122.03123.1719,251
3/29/2016124.49125.18123.86124.9217,029
3/28/2016123.04124.25123.04123.4415,647
3/24/2016124.96124.96122.33122.3315,668
3/23/2016121.39123.72121.27123.4223,723
3/22/2016122.26122.51120.95121.1630,458
3/21/2016121.54121.80120.77121.1126,249
3/18/2016122.39123.32121.97122.3971,353
3/17/2016121.89124.11121.80122.3195,129
3/16/2016121.28121.96120.50121.2436,737
3/15/2016121.81122.28120.81121.2870,583
3/14/2016120.86121.75120.84120.8446,132
3/11/2016122.45122.49120.19120.46100,602
3/10/2016123.26123.31121.05122.1614,307
3/9/2016122.71123.22122.27122.6060,166
3/8/2016124.40125.36123.40124.0418,379
3/7/2016121.52122.22121.22121.9815,329
3/4/2016122.15122.32120.64121.6753,114
3/3/2016122.48123.50122.25122.7825,708
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center