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

(ETF)
TIPZ 
$58.15
*  
0.3585
0.62%
Get TIPZ Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading TIPZ now


Community Rating:
View:    TIPZ Pre-Market
 
 
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 28-JAN-2016 TO 28-APR-2016

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 57.85 58.15 57.82 58.15 7,058
04/28/2016 57.82 58.15 57.82 58.15 7,058
04/27/2016 57.6735 57.7915 57.65 57.7915 1,275
04/26/2016 57.48 57.4955 57.45 57.4955 2,315
04/25/2016 57.55 57.65 57.5104 57.5104 6,189
04/22/2016 57.64 57.6499 57.58 57.58 1,152
04/21/2016 57.62 57.6682 57.5611 57.6393 10,848
04/20/2016 58 58.06 58 58.05 2,109
04/19/2016 57.9424 57.9424 57.9424 57.9424 132
04/18/2016 57.7 57.82 57.7 57.81 2,183
04/15/2016 57.61 57.8612 57.61 57.8612 908
04/14/2016 57.64 57.715 57.64 57.69 3,689
04/13/2016 57.64 57.7983 57.64 57.7983 985
04/12/2016 57.7455 57.7499 57.7107 57.7297 1,295
04/11/2016 58.03 58.08 57.97 57.9701 1,488
04/08/2016 58.09 58.13 58.09 58.1292 1,557
04/07/2016 58.227 58.2502 58.2001 58.21 3,989
04/06/2016 58.074 58.074 58.074 58.074 00
04/05/2016 58.18 58.18 58.074 58.074 26,398
04/04/2016 58.18 58.18 58.09 58.0901 1,366
04/01/2016 58.1 58.13 57.895 58.12 2,423
03/31/2016 58.01 58.06 57.9 58.0169 8,641
03/30/2016 57.81 57.98 57.77 57.98 20,954
03/29/2016 57.42 57.8701 57.41 57.8701 27,056
03/28/2016 57.22 57.3181 57.22 57.25 19,944
03/24/2016 57.399 57.41 57.1511 57.157 25,241
03/23/2016 57.41 57.42 57.41 57.42 576
03/22/2016 57.46 57.46 57.2409 57.2409 19,974
03/21/2016 57.34 57.54 57.26 57.4278 47,394
03/18/2016 57.5096 57.5299 57.43 57.43 8,096
03/17/2016 57.12 57.3 57.12 57.2848 2,725
03/16/2016 56.61 56.82 56.61 56.82 1,827
03/15/2016 56.67 56.67 56.67 56.67 278
03/14/2016 56.594 56.594 56.5904 56.5904 250
03/11/2016 56.45 56.55 56.4401 56.55 2,690
03/10/2016 56.77 56.77 56.6 56.6 995
03/09/2016 56.81 56.82 56.81 56.82 111,476
03/08/2016 56.906 56.9299 56.85 56.9299 1,798
03/07/2016 56.88 56.88 56.66 56.7265 1,137
03/04/2016 57.03 57.04 56.755 56.89 5,576
03/03/2016 56.99 57.14 56.9864 57.06 191,298
03/02/2016 56.7 56.8911 56.7 56.8911 2,489
03/01/2016 56.7 56.7 56.7 56.7 493
02/29/2016 56.92 56.92 56.92 56.92 416
02/26/2016 56.8 56.8214 56.79 56.8214 941
02/25/2016 56.91 56.971 56.9 56.9688 27,703
02/24/2016 56.67 56.86 56.61 56.63 6,134
02/23/2016 56.25 56.62 56.25 56.62 16,037
02/22/2016 56.3712 56.44 56.3712 56.44 4,862
02/19/2016 56.361 56.365 56.1905 56.2401 13,175
02/18/2016 56.27 56.27 56.1836 56.1836 1,589
02/17/2016 56.14 56.255 56 56.07 9,096
02/16/2016 56.2913 56.2913 56.1 56.1 4,649
02/12/2016 56.58 56.58 56.39 56.4494 3,364
02/11/2016 56.7392 56.7392 56.47 56.6 4,058
02/10/2016 56.45 56.48 56.45 56.48 73,890
02/09/2016 56.24 56.263 56.19 56.25 7,655
02/08/2016 56.4 56.4893 56.3501 56.36 6,024
02/05/2016 56.42 56.42 56.31 56.3592 9,230
02/04/2016 56.46 56.52 56.41 56.4466 5,950
02/03/2016 56.511 56.5698 56.51 56.5399 2,460
02/02/2016 56.4 56.44 56.3201 56.43 9,350
02/01/2016 56.169 56.18 56.14 56.14 105,633
01/29/2016 55.905 55.905 55.905 55.905 00
01/28/2016 55.905 55.905 55.905 55.905 00
*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?