$110.04 -1.08 (%) PIMCO ETF Shs PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Tra -

Jan. 19, 2017 | 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
1/19/2017110.72110.72109.41110.0419,954
1/18/2017112.09112.60111.12111.1218,683
1/17/2017113.83113.83112.51113.4025,224
1/13/2017111.57112.02110.66111.5329,732
1/12/2017113.58114.10112.28112.3728,356
1/11/2017112.29113.11111.69112.6821,025
1/10/2017112.08112.53111.41112.2019,540
1/9/2017112.39112.87111.85112.1911,256
1/6/2017111.36112.22110.81110.8672,633
1/5/2017110.36112.73110.04112.59109,369
1/4/2017109.70110.18109.28109.9058,309
1/3/2017107.34109.80107.34109.48137,643
12/30/2016108.14109.38107.78108.6380,256
12/29/2016108.03108.55107.93108.3845,460
12/28/2016106.96108.60106.90107.8152,604
12/27/2016107.30107.88107.17107.88128,626
12/23/2016108.63108.76108.26108.3619,075
12/22/2016107.49108.36107.49108.129,239
12/21/2016107.89108.46107.55108.408,344
12/20/2016107.12107.70107.11107.4628,406
12/19/2016107.70108.69107.69108.5542,797
12/16/2016107.18107.48106.15106.4859,298
12/15/2016107.25108.10106.60106.9738,608
12/14/2016108.42109.00105.89105.8931,625
12/13/2016107.57107.82106.35107.6293,864
12/12/2016106.04106.76105.61106.5829,118
12/9/2016108.00108.24106.42106.5535,080
12/8/2016108.91109.40108.40108.7821,566
12/7/2016109.63111.00109.63110.7722,591
12/6/2016109.52109.94108.92109.2544,018
12/5/2016108.61110.75108.19109.5532,542
12/2/2016109.17110.56109.11109.7139,363
12/1/2016108.27109.02107.53108.8939,314
11/30/2016109.83111.35109.03110.3227,458
11/29/2016112.24113.46111.98113.0623,834
11/28/2016111.87112.32111.45112.2523,978
11/25/2016111.82111.82110.79110.946,526
11/23/2016109.81111.01108.60110.7639,947
11/21/2016110.41111.86110.41111.3016,121
11/18/2016111.93112.28110.20110.8839,972
11/17/2016112.32112.53111.08111.1948,127
11/16/2016112.74114.11112.74113.9727,460
11/15/2016111.80113.21111.80111.96201,093
11/14/2016111.00112.87110.10110.8943,595
11/11/2016112.86113.01111.40111.7228,703
11/10/2016114.61115.80112.58112.5840,835
11/9/2016119.17119.66114.92115.46128,294
11/8/2016125.10125.31123.27123.623,070
11/7/2016124.58124.86124.23124.409,224
11/4/2016125.23126.24125.20125.9942,575
11/3/2016124.94124.94124.24124.4111,287
11/2/2016125.45126.50125.30126.0821,701
11/1/2016124.07125.94123.80125.1330,294
10/31/2016124.59125.29124.47125.0912,783
10/28/2016123.85124.41123.85123.8617,019
10/27/2016125.04125.04123.48124.3855,860
10/26/2016126.99126.99126.48126.6093,233
10/25/2016127.06128.42127.06127.773,535
10/24/2016128.57128.57126.96127.294,994
10/21/2016128.87128.87127.94128.635,141
10/20/2016128.66128.66127.80127.843,840
10/19/2016126.71128.02126.71127.8350,365
10/18/2016126.10127.62126.06127.5526,561
10/17/2016126.34127.22126.33126.969,581
10/14/2016126.83127.57125.65125.728,105
10/13/2016128.80129.17128.44128.5341,375
10/12/2016127.50127.82126.84127.828,423
10/11/2016127.62128.90127.43127.7922,717
10/10/2016128.07128.78127.30128.2118,182
10/7/2016129.36129.81128.19129.2518,978
10/6/2016129.17130.29129.14129.3714,803
10/5/2016131.10131.10129.84130.4044,172
10/4/2016133.29133.29131.02131.2034,720
10/3/2016135.16135.16133.52133.985,807
9/30/2016136.97136.97134.22135.2212,000
9/29/2016135.13137.36135.13137.048,800
9/28/2016136.64137.50136.42136.538,814
9/27/2016136.68136.93135.97136.9017,252
9/26/2016134.74135.64134.74135.2470,006
9/23/2016134.78135.00134.16134.3018,035
9/22/2016133.50135.29133.50134.7550,285
9/21/2016131.05133.50130.67132.7620,211
9/20/2016131.76132.33131.06131.115,644
9/19/2016130.92131.29130.38130.4217,057
9/16/2016130.62131.17130.38131.1017,052
9/15/2016129.36129.87128.46129.3544,560
9/14/2016130.25131.21130.02130.0241,171
9/13/2016132.87132.87129.03130.1982,683
9/12/2016132.36132.72132.00132.4111,918
9/9/2016133.42133.46132.33132.48132,541
9/8/2016137.70138.15135.26135.9341,372
9/7/2016140.00140.00138.58139.0214,658
9/6/2016137.86139.50137.51138.9141,259
9/2/2016137.91137.91136.99137.5139,291
9/1/2016138.03139.77137.78139.5215,153
8/31/2016138.61139.60138.34139.3119,077
8/30/2016139.68139.79138.34138.90663,417
8/29/2016138.23139.83138.06139.81838,737
8/26/2016138.31140.64136.16136.4471,114
8/25/2016137.75138.28137.26137.2653,815
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center