Quantcast

Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund Historical Stock Prices

(ETF)
LTPZ 
$69.48
*  
0.2567
0.37%
Get LTPZ Alerts
*Delayed - data as of Jun. 25, 2019 14:56 ET  -  Find a broker to begin trading LTPZ now


Community Rating:
View:    LTPZ 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2019 TO 24-JUN-2019

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.
14:56 69.91 69.89 69.45 69.48 13,862
06/24/2019 69.76 69.81 69.6521 69.7367 5,336
06/21/2019 70.15 70.15 69.32 69.38 6,543
06/20/2019 70.29 70.6 70.1011 70.44 21,855
06/19/2019 68.66 69.6222 68.55 69.5 12,031
06/18/2019 69.05 69.29 68.7279 68.84 25,349
06/17/2019 68.04 68.25 67.7401 68.1832 17,405
06/14/2019 68.56 68.5754 68.0101 68.19 8,609
06/13/2019 68.69 68.755 68.41 68.41 32,901
06/12/2019 68.44 68.75 68.44 68.64 9,365
06/11/2019 68.64 68.74 68.47 68.65 15,631
06/10/2019 69.57 69.57 68.63 68.64 43,632
06/07/2019 69.47 69.6 69.3281 69.6 3,824
06/06/2019 69.34 69.71 68.7331 69.11 4,565
06/05/2019 69.12 69.5751 68.07 69.18 43,602
06/04/2019 69.42 69.74 69.12 69.42 96,671
06/03/2019 69.7 70.08 69.62 69.93 31,028
05/31/2019 69.14 69.75 69.06 69.6949 169,348
05/30/2019 68.3 68.69 68.24 68.61 122,738
05/29/2019 67.92 68.3 67.92 68.05 5,846
05/28/2019 67.66 68 67.64 67.675 15,081
05/24/2019 67.55 67.6 67.35 67.42 6,009
05/23/2019 66.83 67.4182 66.83 67.1999 8,964
05/22/2019 66.68 66.9459 66.57 66.72 6,537
05/21/2019 66.6198 66.6699 66.495 66.6045 5,318
05/20/2019 66.57 66.62 66.35 66.3823 5,896
05/17/2019 66.59 66.64 66.325 66.5335 6,834
05/16/2019 66.99 66.99 66.4722 66.5487 4,788
05/15/2019 66.84 66.8592 66.64 66.7818 7,565
05/14/2019 66.8 66.8 66.5601 66.6874 6,078
05/13/2019 66.69 66.99 66.5442 66.8281 16,447
05/10/2019 66.24 66.64 66.24 66.52 3,454
05/09/2019 66.03 66.18 65.97 66.1409 4,453
05/08/2019 66.3 66.48 65.73 65.87 14,678
05/07/2019 66.69 66.6987 66.2101 66.25 35,632
05/06/2019 66.25 66.3497 66.0901 66.1975 22,824
05/03/2019 65.89 66.028 65.7701 65.9096 31,153
05/02/2019 65.75 65.925 65.26 65.4702 14,482
05/01/2019 66.41 66.65 66.19 66.19 16,190
04/30/2019 66.04 66.3351 66.04 66.3351 7,990
04/29/2019 66.26 66.28 66.0356 66.19 65,325
04/26/2019 66.49 66.705 66.49 66.6 23,978
04/25/2019 66.23 66.6785 66.0801 66.2973 13,455
04/24/2019 65.81 66.24 65.81 66.24 5,918
04/23/2019 65.42 65.5613 65.42 65.45 5,641
04/22/2019 65.46 65.67 65.175 65.3 5,600
04/18/2019 65.39 65.61 65.39 65.55 4,042
04/17/2019 65.06 65.16 64.9501 65.11 5,541
04/16/2019 65.27 65.3471 65.02 65.0551 15,186
04/15/2019 65.44 65.57 65.3 65.5 5,709
04/12/2019 65.4538 65.64 65.3701 65.44 13,465
04/11/2019 65.83 66.05 65.42 65.6 88,654
04/10/2019 66.07 66.0983 66.0521 66.07 6,071
04/09/2019 65.78 65.93 65.6754 65.6754 15,881
04/08/2019 65.57 65.58 65.38 65.4374 19,499
04/05/2019 65.41 65.6499 65.41 65.645 5,168
04/04/2019 65.3 65.52 65.26 65.52 10,400
04/03/2019 65.5 65.66 65.3 65.3386 33,718
04/02/2019 65.81 65.96 65.6654 65.94 70,174
04/01/2019 66.69 66.69 65.6699 65.88 21,944
03/29/2019 66.19 66.5835 66.19 66.5835 5,045
03/28/2019 65.92 66.2599 65.8288 66.2009 7,402
03/27/2019 65.67 66.17 65.63 65.99 22,692
03/26/2019 66.01 66.31 65.78 65.8639 9,037
03/25/2019 66.38 66.5774 66.07 66.3 5,575
*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?



Smart Portfolio