Quantcast

PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund Historical Stock Prices

(ETF)
STPZ 
$51.07
*  
0.02
0.04%
Get STPZ Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading STPZ 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
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 15-OCT-2018 TO 15-JAN-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.
16:00 51.08 51.11 51.04 51.07 20,021
01/15/2019 51.07 51.11 51.04 51.07 20,021
01/14/2019 51.15 51.15 51.05 51.05 17,959
01/11/2019 51.1 51.1392 51.1 51.11 117,124
01/10/2019 51.0982 51.0982 51.04 51.04 31,104
01/09/2019 51 51.1 51 51.0779 17,263
01/08/2019 50.99 51.0132 50.98 50.98 33,733
01/07/2019 51.06 51.06 50.9901 51.01 25,025
01/04/2019 50.99 51.1 50.97 51.1 97,519
01/03/2019 50.99 51.06 50.9201 51.03 20,060
01/02/2019 50.87 50.9 50.851 50.87 28,347
12/31/2018 50.79 50.89 50.79 50.84 74,572
12/28/2018 50.8275 50.8275 50.77 50.79 119,866
12/27/2018 50.81 50.8587 50.81 50.85 80,320
12/26/2018 50.77 50.8333 50.77 50.78 162,963
12/24/2018 50.76 50.8 50.75 50.8 66,140
12/21/2018 50.74 50.8 50.74 50.78 199,893
12/20/2018 50.75 50.78 50.7 50.76 141,058
12/19/2018 50.86 50.9 50.792 50.82 96,670
12/18/2018 50.8 50.86 50.8 50.85 92,568
12/17/2018 50.78 50.83 50.77 50.82 135,921
12/14/2018 50.77 50.794 50.76 50.76 42,047
12/13/2018 50.71 50.81 50.71 50.77 219,381
12/12/2018 50.79 50.79 50.705 50.72 94,203
12/11/2018 50.82 50.85 50.72 50.76 72,526
12/10/2018 50.87 50.9185 50.8301 50.85 50,610
12/07/2018 50.88 50.93 50.88 50.93 61,214
12/06/2018 50.89 50.94 50.82 50.82 153,587
12/04/2018 50.86 50.91 50.86 50.88 51,317
12/03/2018 50.84 50.88 50.83 50.84 133,191
11/30/2018 50.99 51.04 50.98 50.99 114,503
11/29/2018 50.96 51.04 50.96 51.025 59,762
11/28/2018 50.83 50.965 50.83 50.91 57,219
11/27/2018 50.91 50.96 50.86 50.88 63,184
11/26/2018 50.91 50.97 50.91 50.94 26,266
11/23/2018 51 51 50.91 50.91 13,264
11/21/2018 51.05 51.05 50.9816 50.99 62,116
11/20/2018 51.065 51.09 51.03 51.04 77,602
11/19/2018 51.07 51.1304 51.07 51.11 80,370
11/16/2018 51.07 51.14 51.07 51.11 29,639
11/15/2018 50.99 51.0404 50.99 51.02 51,171
11/14/2018 50.9371 51.01 50.9371 50.97 123,381
11/13/2018 50.95 50.98 50.94 50.97 24,875
11/12/2018 50.96 51.0372 50.9224 50.99 40,988
11/09/2018 50.88 50.9264 50.88 50.91 33,826
11/08/2018 50.9381 50.9381 50.86 50.88 45,659
11/07/2018 50.92 50.9699 50.9 50.9 35,567
11/06/2018 50.96 50.96 50.91 50.93 34,968
11/05/2018 50.93 50.97 50.93 50.96 234,413
11/02/2018 50.89 50.94 50.89 50.92 23,152
11/01/2018 51 51.0185 50.97 50.98 40,017
10/31/2018 51.05 51.09 51.04 51.06 45,063
10/30/2018 51.144 51.16 51.105 51.105 118,514
10/29/2018 51.164 51.21 51.15 51.17 39,484
10/26/2018 51.1 51.1999 51.1 51.18 79,027
10/25/2018 51.1 51.16 51.05 51.05 23,138
10/24/2018 51.12 51.1498 51.11 51.13 32,587
10/23/2018 51.112 51.15 51.08 51.1 23,734
10/22/2018 51.11 51.1175 51.08 51.1 24,157
10/19/2018 51.1 51.128 51.08 51.09 22,200
10/18/2018 51.1 51.14 51.09 51.1 49,781
10/17/2018 51.17 51.17 51.1 51.12 42,268
10/16/2018 51.15 51.18 51.15 51.15 96,647
10/15/2018 51.18 51.185 51.15 51.16 17,841
*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