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

(ETF)
TIPZ 
$57.47
*  
0.31
0.54%
Get TIPZ Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading TIPZ now


Community Rating:
 
 
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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  57.78  57.79  57.44  57.47 39,209
05/04/2015 57.78 57.79 57.44 57.47 39,209
05/01/2015 57.83 57.83 57.75 57.78 7,398
04/30/2015 57.869 58.092 57.7401 58.092 6,362
04/29/2015 57.88 57.92 57.77 57.8201 3,835
04/28/2015 58.3 58.307 58.08 58.08 3,399
04/27/2015 58.49 58.49 58.342 58.47 11,360
04/24/2015 58.2716 58.439 58.2301 58.439 1,413
04/23/2015 58.07 58.23 58.01 58.2 3,986
04/22/2015 58.26 58.26 58.02 58.02 3,477
04/21/2015 58.38 58.42 58.26 58.2899 3,780
04/20/2015 58.51 58.58 58.441 58.48 5,180
04/17/2015 58.27 58.9934 58.27 58.9934 10,670
04/16/2015 58.5 58.5 57.895 58.33 13,915
04/15/2015 58.29 58.29 58.1501 58.24 3,707
04/14/2015 58.12 58.21 58.0085 58.082 2,657
04/13/2015 57.78 57.87 57.7401 57.87 3,385
04/10/2015 57.98 57.98 57.82 57.82 1,101
04/09/2015 58.25 58.25 57.9 57.9 3,718
04/08/2015 58.06 58.0935 58 58.0935 853
04/07/2015 58.1726 58.32 58.1701 58.32 781
04/06/2015 58.326 58.326 58.033 58.19 2,034
04/02/2015 58.14 58.14 57.887 57.887 4,627
04/01/2015 58.05 58.185 57.95 58.14 14,305
03/31/2015 57.58 57.72 57.5 57.68 6,067
03/30/2015 57.68 57.7445 57.5899 57.5899 668
03/27/2015 57.67 57.7365 57.67 57.7365 870
03/26/2015 57.93 57.94 57.66 57.7171 128,651
03/25/2015 58.081 58.123 58.04 58.04 667
03/24/2015 57.9 58 57.9 58 2,786
03/23/2015 57.82 57.82 57.82 57.82 505
03/20/2015 57.8 57.8823 57.8 57.81 1,742
03/19/2015 57.59 57.67 57.41 57.64 1,603
03/18/2015 56.84 57.45 56.7987 57.45 3,029
03/17/2015 56.7 56.76 56.6013 56.753 2,658
03/16/2015 56.76 56.78 56.5744 56.61 4,676
03/13/2015 56.729 56.75 56.61 56.61 3,124
03/12/2015 57.01 57.11 56.7315 56.7394 5,059
03/11/2015 56.848 56.9018 56.8 56.9018 1,010
03/10/2015 56.74 56.8677 56.7 56.8677 131,198
03/09/2015 56.91 56.91 56.67 56.72 2,577
03/06/2015 57.14 57.14 56.79 56.7901 2,645
03/05/2015 57.5 57.5 57.4825 57.4825 813
03/04/2015 57.586 57.73 57.55 57.55 1,036
03/03/2015 57.6157 57.6157 57.57 57.57 1,697
03/02/2015 57.85 57.85 57.44 57.44 3,296
02/27/2015 57.69 58.01 57.69 58.01 2,387
02/26/2015 57.81 57.87 57.63 57.63 4,210
02/25/2015 57.48 57.74 57.48 57.74 914
02/24/2015 57.15 57.57 57.15 57.57 793
02/23/2015 57.21 57.238 57.12 57.141 13,843
02/20/2015 57.35 57.387 57.1201 57.142 3,728
02/19/2015 57.03 57.16 57.03 57.1599 3,196
02/18/2015 57.06 57.2899 56.8901 57.13 63,563
02/17/2015 57.1 57.23 56.88 56.89 245,735
02/13/2015 57.37 57.71 57.14 57.25 7,260
02/12/2015 57.39 57.6 57.3401 57.3401 187,789
02/11/2015 57.51 57.579 57.33 57.45 207,274
02/10/2015 57.631 57.631 57.54 57.54 2,403
02/09/2015 57.92 57.92 57.88 57.88 515
02/06/2015 57.798 57.9 57.79 57.9 1,246
02/05/2015 58.309 58.309 58.309 58.309 106
02/04/2015 58.37 58.52 58.37 58.52 1,733
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?