$122.16 -0.83 (%) PIMCO ETF Shs PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Tra -

May. 27, 2016 | 03:59 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
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
3/2/2016121.12122.42120.98122.4217,177
3/1/2016124.49124.49121.22121.4979,386
2/29/2016124.00124.93123.69124.1817,631
2/26/2016123.33124.23123.01123.5654,997
2/25/2016125.51126.60125.30125.4018,869
2/24/2016126.80127.92124.45124.99170,021
2/23/2016123.10125.91122.90125.2942,874
2/22/2016124.68124.82124.34124.6522,810
2/19/2016124.99125.74124.36124.7733,077
2/18/2016123.19124.79122.93124.4656,797
2/17/2016122.79122.79121.20122.1652,772
2/16/2016124.01124.19122.50123.6439,485
2/12/2016127.61128.11124.66125.6134,793
2/11/2016130.00131.10128.00129.0269,109
2/10/2016126.42127.56125.33127.5644,382
2/9/2016126.78126.85125.25126.3465,691
2/8/2016123.15125.90123.15125.6080,555
2/5/2016120.61122.17120.15121.9016,691
2/4/2016120.63121.55120.21121.4516,704
2/3/2016121.29123.01120.57120.6228,355
2/2/2016121.20122.30120.72122.3024,414
2/1/2016119.13119.17118.16118.88104,136
1/29/2016119.75120.31118.90119.3120,353
1/28/2016116.79118.18116.79117.818,850
1/27/2016117.26118.01116.62117.6818,558
1/26/2016117.98118.57117.60117.8524,025
1/25/2016117.58118.15117.27117.9924,067
1/22/2016116.50117.33115.90117.0014,808
1/21/2016119.08119.42117.60117.6140,628
1/20/2016119.00120.83118.58118.9795,394
1/19/2016116.78118.21116.45116.9857,277
1/15/2016116.88118.00116.20117.40182,131
1/14/2016115.37116.08114.08114.7562,016
1/13/2016114.04116.88113.94116.5138,197
1/12/2016112.33115.01112.32114.1841,523
1/11/2016112.12112.88111.83111.8324,843
1/8/2016112.99114.34112.59113.9239,845
1/7/2016113.36113.65111.98113.3242,306
1/6/2016112.72113.27112.35113.2727,893
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center