PIMCO Broad U.S. TIPS Index Exchange-Traded Fund Historical Stock Prices

(ETF)
TIPZ 
$58.29
*  
0.04
0.07%
Get TIPZ Alerts
*Delayed - data as of Jan. 28, 2015 12:32 ET  -  Find a broker to begin trading TIPZ now


Community Rating:
View:    TIPZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
12:32  58.24  58.35  58.24  58.29 281,689
01/27/2015 58.22 58.32 58.18 58.25 130,272
01/26/2015 58.12 58.12 57.97 58.03 83,802
01/23/2015 57.94 58.105 57.94 58.105 5,267
01/22/2015 57.99 57.99 57.58 57.769 4,778
01/21/2015 58.32 58.32 57.7779 57.7779 3,544
01/20/2015 57.97 58.08 57.96 57.9601 4,867
01/16/2015 58.21 58.21 57.886 57.886 4,828
01/15/2015 57.9799 58.13 57.9799 58.13 948
01/14/2015 57.55 57.746 57.55 57.67 1,685
01/13/2015 57.33 57.352 57.1846 57.352 6,998
01/12/2015 57.43 57.4301 57.42 57.4301 1,834
01/09/2015 57.26 57.46 57.26 57.4 1,513
01/08/2015 57.2993 57.31 57.2435 57.31 980
01/07/2015 57.38 57.47 57.3731 57.3731 1,157
01/06/2015 57.455 57.63 57.34 57.43 4,237
01/05/2015 57.47 57.47 57.33 57.4 2,026
01/02/2015 57.16 57.4 57.13 57.4 19,230
12/31/2014 56.81 56.965 56.692 56.965 6,990
12/30/2014 56.78 56.8 56.62 56.6428 15,980
12/29/2014 56.65 56.76 56.56 56.58 7,819
12/26/2014 56.74 56.74 56.58 56.65 5,915
12/24/2014 56.52 56.52 56.42 56.5 2,557
12/23/2014 57.02 57.03 56.65 56.65 4,835
12/22/2014 57.06 57.08 57.0544 57.08 1,003
12/19/2014 56.761 57.1 56.741 57.1 17,263
12/18/2014 56.94 56.94 56.683 56.71 4,946
12/17/2014 57.34 57.48 57.15 57.15 26,682
12/16/2014 57.34 57.41 57.24 57.41 4,631
12/15/2014 57.08 57.12 57.03 57.06 5,428
12/12/2014 57.19 57.3 57.16 57.3 2,961
12/11/2014 57.18 57.18 57.09 57.1227 2,347
12/10/2014 57.07 57.2139 57.0425 57.2139 2,704
12/09/2014 57.15 57.15 57.12 57.13 1,154
12/08/2014 56.88 56.91 56.79 56.88 3,088
12/05/2014 56.97 56.97 56.73 56.7945 1,100
12/04/2014 57 57.1299 57 57.11 2,597
12/03/2014 56.94 57.016 56.94 57.016 1,773
12/02/2014 57.24 57.24 56.95 56.9824 4,400
12/01/2014 57.53 57.53 57.373 57.38 12,281
11/28/2014 57.4 57.41 57.355 57.3601 2,615
11/26/2014 57.44 57.4699 57.38 57.38 3,481
11/25/2014 57.24 57.3784 57.24 57.34 3,554
11/24/2014 57.19 57.19 57.17 57.17 890
11/21/2014 57.2 57.2481 57.2 57.2382 2,450
11/20/2014 57.03 57.03 56.94 57.014 15,953
11/19/2014 57.02 57.02 56.86 56.86 1,946
11/18/2014 57.1 57.16 57.09 57.13 3,068
11/17/2014 57.26 57.26 57.11 57.11 4,913
11/14/2014 57.09 57.2828 57.09 57.2828 724
11/13/2014 57.21 57.21 57.1637 57.21 2,014
11/12/2014 57.35 57.35 57.23 57.23 1,407
11/11/2014 57.4 57.4 57.16 57.16 889
11/10/2014 57.45 57.55 57.27 57.33 14,695
11/07/2014 57.3 57.55 57.3 57.55 5,811
11/06/2014 57.27 57.27 57.1201 57.1201 23,623
11/05/2014 57.11 57.2171 57.061 57.15 2,266
11/04/2014 57.25 57.314 57.1897 57.23 2,781
11/03/2014 57.2 57.21 57.08 57.17 8,187
10/31/2014 57.28 57.37 57.28 57.37 1,217
10/30/2014 57.37 57.37 57.29 57.29 1,913
10/29/2014 57.39 57.39 57.1 57.26 1,472
10/28/2014 57.34 57.42 57.34 57.4199 980
10/27/2014 57.36 57.44 57.36 57.44 2,415
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?