PIMCO ETF Shs PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Tra $106.18

up +0.94


22/8/2014 04:10 PM  |  NYSEARCA : ZROZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZROZ historical data

Date Open High Low Close Volume
8/21/2014104.50105.32104.21105.248,174
8/20/2014103.76104.43103.52104.047,707
8/19/2014105.87105.87104.04104.406,382
8/18/2014106.26106.26104.59104.7421,609
8/15/2014105.11107.71105.00107.71118,917
8/14/2014103.93105.18102.77104.6218,696
8/13/2014102.20103.30101.64103.3046,362
8/12/2014103.05103.22101.57102.2153,309
8/11/2014103.73103.73103.27103.312,409
8/8/2014104.34104.48103.31103.8514,714
8/7/2014102.68103.78102.68103.706,979
8/6/2014103.41103.41102.31102.444,960
8/5/2014101.66102.50101.03102.2417,991
8/4/2014102.40102.60101.86101.865,989
8/1/2014101.18102.55100.70102.2365,928
7/31/2014100.82101.95100.69101.3610,882
7/30/2014103.33103.51101.70101.927,891
7/29/2014104.33104.33103.47104.277,962
7/28/2014103.79104.15103.13103.4213,411
7/25/2014102.88103.86102.88103.7984,209
7/24/2014102.19102.19101.46101.5112,328
7/23/2014103.05103.43102.76102.8210,069
7/22/2014102.54103.14102.11102.9613,862
7/21/2014102.86103.17102.42102.5217,271
7/18/2014102.60102.60101.35101.7913,726
7/17/2014101.40102.56101.14102.2612,045
7/16/201499.80100.4299.80100.259,196
7/15/201499.40100.0099.0299.715,013
7/14/2014100.18100.1899.5499.837,729
7/11/2014100.12100.41100.02100.414,333
7/10/2014100.16100.4499.4399.435,836
7/9/201499.1399.6699.1399.664,348
7/8/201498.4499.2898.4499.2834,632
7/7/201497.1897.8697.1497.4730,220
7/3/201496.3296.6796.0496.2889,279
7/2/201497.6897.8496.7196.8729,113
7/1/201498.8999.5098.4598.6221,758
6/30/2014100.02100.8899.48100.026,974
6/27/2014101.11101.1199.9799.9786,798
6/26/2014100.60101.00100.55100.554,341
6/25/201499.90100.1899.5799.687,049
6/24/201498.7799.2098.4099.207,448
6/20/201497.4898.2696.9198.2635,428
6/19/201499.2299.2996.2797.1032,583
6/18/201498.4099.3798.0498.048,000
6/17/201498.4798.5097.9897.984,221
6/16/201498.9999.4798.7599.248,068
6/13/201498.2399.0998.1898.808,507
6/12/201497.5099.0497.2198.8438,526
6/11/201497.4998.0097.1297.238,837
6/10/201497.0097.3496.8997.099,335
6/9/201497.4697.8797.4397.704,498
6/6/201498.7098.7097.7097.859,154
6/5/201497.0098.3797.0097.9019,044
6/4/201498.0898.0897.4297.7512,648
6/3/201499.3199.3197.7497.7412,122
6/2/201499.64100.3699.1499.6816,758
5/30/2014100.57101.16100.20100.879,657
5/29/2014101.62102.1499.59101.118,480
5/28/2014100.66101.96100.66101.9612,086
5/27/201499.0399.7898.5299.4328,416
5/23/201498.4698.7398.3898.6011,489
5/22/201497.9798.4197.3097.6116,905
5/21/201498.0498.3697.7297.9412,106
5/20/201498.6999.7998.3999.138,085
5/19/2014100.74100.7499.1499.146,910
5/16/201499.75100.8699.75100.0959,721
5/15/2014100.25101.1099.82100.5038,705
5/13/201496.9297.3296.8297.3217,822
5/12/201496.5696.5695.9696.108,457
5/8/201498.4298.7696.9597.7118,593
5/7/201498.8599.0498.2298.3210,773
5/6/201498.6699.3398.4599.1414,246
5/5/201499.6099.7097.8298.2112,201
5/2/201497.6899.9897.4699.27125,408
5/1/201496.6998.6796.6498.1032,181
4/30/201495.8696.7795.6996.3810,291
4/29/201495.7796.0595.2696.0115,224
4/28/201496.7397.0196.1096.2510,668
4/25/201497.5197.9697.1197.1115,416
4/24/201496.0396.8196.0396.7615,602
4/23/201496.1296.5596.0796.556,942
4/22/201494.7395.4994.4895.427,711
4/21/201495.8096.0094.9294.9215,110
4/17/201496.9297.1094.8795.849,470
4/16/201495.3096.8295.3096.7129,517
4/15/201495.5096.9495.4896.6216,743
4/14/201496.0096.0995.0895.5515,413
4/11/201495.2595.9294.9295.8815,833
4/10/201493.5494.9993.5394.3710,528
4/9/201493.3693.9792.8293.0212,570
4/8/201493.4594.0293.0693.986,327
4/7/201492.9293.6592.9193.6417,629
4/4/201492.0092.9591.8392.6011,490
4/3/201491.6492.2191.5291.7521,752
4/2/201491.4091.4091.0391.0816,661
4/1/201492.5992.7992.0592.0523,937
3/31/201492.8493.5192.5693.2020,019
3/28/201494.6894.7793.8994.3111,123
3/27/201494.6195.6794.4795.1016,986
Trading Center