$112.70 +1.14 (%) PIMCO ETF Shs PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Tra - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZROZ historical data

Date Open High Low Close Volume
7/31/2015113.00113.26112.31112.7025,906
7/30/2015111.63112.09111.35111.569,021
7/29/2015110.54110.71109.95110.4312,087
7/28/2015110.84111.31110.53110.8633,610
7/27/2015112.38112.70111.54112.4333,498
7/24/2015111.75111.75110.86111.2535,534
7/23/2015108.87111.00108.80110.67431,817
7/22/2015107.50109.03107.50108.9142,301
7/21/2015106.66107.46106.66107.276,359
7/20/2015106.57107.08106.38106.388,568
7/17/2015106.99107.70106.99107.1643,508
7/16/2015104.98106.24104.89106.163,875
7/15/2015103.39105.42103.39105.1016,700
7/14/2015103.00103.35102.62103.134,106
7/13/2015102.06103.59102.06103.0670,135
7/10/2015104.19104.19102.81102.826,890
7/9/2015107.66107.66105.70105.7223,913
7/8/2015108.57109.76108.10109.0721,722
7/7/2015107.74109.20107.58107.9766,921
7/6/2015104.23106.75104.23106.2319,277
7/2/2015103.81104.00103.08103.2022,757
7/1/2015104.03104.03102.49102.887,688
6/30/2015105.69106.71105.08105.1621,796
6/29/2015103.51107.64103.51106.8522,312
6/26/2015103.30103.30102.40102.496,858
6/25/2015104.62105.38104.32104.5620,546
6/24/2015104.40105.42104.13105.003,938
6/23/2015103.58104.90103.28103.4315,143
6/22/2015107.02107.02104.62104.6210,528
6/19/2015108.03108.22107.31108.0717,759
6/18/2015106.20106.20104.78106.1823,705
6/17/2015107.23107.91106.14106.7636,103
6/16/2015107.19108.40107.15108.4014,473
6/15/2015108.13108.13106.70107.223,292
6/12/2015107.30108.97106.87107.067,107
6/11/2015104.41107.04104.41107.0316,470
6/10/2015104.00104.24102.97103.6429,204
6/9/2015105.85106.01104.68105.0413,867
6/8/2015106.89107.54106.13106.3919,924
6/5/2015107.00108.34106.16107.0056,981
6/4/2015107.64109.05107.64108.849,839
6/3/2015108.36108.36106.33106.6623,343
6/2/2015110.79110.79108.91109.4115,558
6/1/2015113.80113.80111.10111.6525,291
5/29/2015114.44115.00113.50113.6352,379
5/28/2015113.60113.70113.15113.164,412
5/27/2015112.54113.85112.35113.6234,840
5/26/2015111.05113.32110.33113.2814,443
5/22/2015110.63110.99109.48109.4819,450
5/21/2015108.63110.29108.63109.948,739
5/20/2015107.88108.29106.96107.516,665
5/19/2015106.48109.34106.48107.3020,597
5/18/2015110.69110.69108.41109.0118,036
5/15/2015110.01112.48109.75111.6920,778
5/14/2015107.67109.21107.60108.0743,316
5/13/2015110.58110.58107.73107.8015,223
5/12/2015108.47110.68107.78109.3733,740
5/11/2015112.43112.43109.19109.2127,669
5/8/2015114.10114.88113.42113.4615,884
5/7/2015111.88113.67111.88113.4129,783
5/6/2015113.02113.02110.48110.7839,330
5/5/2015114.40114.50112.37113.9226,052
5/4/2015115.89116.98114.00114.1023,334
5/1/2015117.17117.17115.57116.1627,853
4/30/2015117.31118.89116.34118.5726,779
4/29/2015118.35118.94117.50118.1832,798
4/28/2015121.95122.76120.50120.5011,426
4/27/2015123.63123.72121.77123.0910,685
4/24/2015123.06123.63122.25123.635,777
4/23/2015121.80122.52121.19121.914,511
4/22/2015123.87124.02121.08121.3623,660
4/21/2015125.07125.36124.19124.577,587
4/20/2015126.36126.36124.46124.827,215
4/17/2015124.18127.29124.18126.948,815
4/16/2015126.19126.19123.95124.5820,598
4/15/2015126.38126.78125.30125.5010,647
4/14/2015126.30127.45125.64125.7331,939
4/13/2015124.42124.65123.95124.504,704
4/10/2015125.13125.25124.07124.2456,069
4/9/2015126.11126.11123.78124.1128,507
4/8/2015126.28126.92125.24126.6610,546
4/7/2015125.19126.65124.30126.5519,680
4/6/2015125.87126.75124.30124.6617,828
4/2/2015128.54128.54125.91125.9113,548
4/1/2015127.46129.21127.06128.6523,322
3/31/2015125.25126.51125.25125.7135,902
3/30/2015127.49127.49126.47126.5426,960
3/27/2015125.64127.87125.64127.178,333
3/26/2015128.00128.08124.65125.3017,517
3/25/2015130.22130.22128.23128.5530,795
3/24/2015128.27130.06127.89130.0620,645
3/23/2015128.86128.95127.70128.1724,154
3/20/2015127.72128.95127.72128.2852,487
3/19/2015128.16128.25126.45127.4921,123
3/18/2015125.00128.33124.35128.3341,109
3/17/2015123.85124.75123.79124.6610,607
3/16/2015122.78123.45121.91122.8725,681
3/13/2015121.61122.50120.81121.4720,880
3/12/2015123.01123.40121.44121.6617,032
3/11/2015120.60122.34120.59121.9828,822
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!