Quantcast

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

(ETF)
STPZ 
$51.17
*  
0.01
0.02%
Get STPZ Alerts
*Delayed - data as of Oct. 16, 2018 12:13 ET  -  Find a broker to begin trading STPZ now


Community Rating:
View:    STPZ 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 15-JUL-2018 TO 15-OCT-2018

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.
12:13 51.18 51.17 51.15 51.17 12,743
10/15/2018 51.18 51.185 51.15 51.16 17,841
10/12/2018 51.12 51.17 51.12 51.16 44,848
10/11/2018 51.15 51.21 51.13 51.14 55,673
10/10/2018 51.19 51.2117 51.163 51.19 16,473
10/09/2018 51.18 51.21 51.18 51.19 24,285
10/08/2018 51.2 51.22 51.1301 51.21 63,581
10/05/2018 51.19 51.2 51.1584 51.16 41,794
10/04/2018 51.25 51.25 51.19 51.22 31,901
10/03/2018 51.28 51.31 51.24 51.25 65,453
10/02/2018 51.29 51.33 51.29 51.31 22,285
10/01/2018 51.31 51.32 51.28 51.3 27,013
09/28/2018 51.28 51.3299 51.28 51.32 25,383
09/27/2018 51.27 51.3 51.26 51.3 28,323
09/26/2018 51.26 51.29 51.22 51.26 52,082
09/25/2018 51.22 51.26 51.21 51.25 225,507
09/24/2018 51.22 51.25 51.21 51.24 41,329
09/21/2018 51.22 51.26 51.22 51.23 26,118
09/20/2018 51.22 51.26 51.21 51.24 31,891
09/19/2018 51.24 51.2524 51.2129 51.23 18,530
09/18/2018 51.25 51.299 51.22 51.24 52,393
09/17/2018 51.27 51.27 51.24 51.25 24,847
09/14/2018 51.23 51.29 51.23 51.25 29,594
09/13/2018 51.33 51.36 51.27 51.27 37,643
09/12/2018 51.35 51.39 51.34 51.37 23,482
09/11/2018 51.32 51.35 51.32 51.32 16,179
09/10/2018 51.35 51.41 51.34 51.37 91,590
09/07/2018 51.35 51.4 51.34 51.35 25,246
09/06/2018 51.41 51.46 51.41 51.41 22,317
09/05/2018 51.42 51.44 51.4 51.42 21,177
09/04/2018 51.46 51.49 51.42 51.43 19,806
08/31/2018 51.543 51.56 51.52 51.53 19,446
08/30/2018 51.49 51.52 51.49 51.49 17,181
08/29/2018 51.46 51.4904 51.46 51.46 53,140
08/28/2018 51.5 51.5208 51.47 51.49 28,444
08/27/2018 51.55 51.56 51.51 51.52 31,459
08/24/2018 51.49 51.55 51.49 51.52 31,159
08/23/2018 51.52 51.55 51.52 51.52 9,788
08/22/2018 51.51 51.54 51.51 51.52 30,052
08/21/2018 51.46 51.48 51.45 51.48 32,229
08/20/2018 51.44 51.48 51.44 51.48 36,129
08/17/2018 51.45 51.45 51.4 51.41 14,646
08/16/2018 51.44 51.4404 51.4 51.41 17,977
08/15/2018 51.42 51.4579 51.42 51.45 36,298
08/14/2018 51.41 51.44 51.4 51.41 23,024
08/13/2018 51.41 51.4404 51.41 51.44 28,844
08/10/2018 51.39 51.45 51.39 51.415 41,487
08/09/2018 51.33 51.355 51.31 51.31 24,672
08/08/2018 51.33 51.334 51.28 51.28 63,826
08/07/2018 51.32 51.34 51.31 51.33 33,752
08/06/2018 51.36 51.37 51.32 51.33 41,713
08/03/2018 51.28 51.34 51.28 51.34 71,734
08/02/2018 51.24 51.299 51.24 51.26 55,766
08/01/2018 51.26 51.26 51.1972 51.22 38,959
07/31/2018 51.45 51.46 51.43 51.45 24,494
07/30/2018 51.45 51.4502 51.408 51.43 53,309
07/27/2018 51.41 51.43 51.4047 51.41 50,057
07/26/2018 51.41 51.466 51.39 51.39 49,737
07/25/2018 51.41 51.45 51.4 51.4 46,398
07/24/2018 51.38 51.41 51.38 51.4 33,671
07/23/2018 51.46 51.4693 51.39 51.39 33,121
07/20/2018 51.5 51.515 51.4698 51.47 20,743
07/19/2018 51.45 51.5197 51.45 51.5 28,089
07/18/2018 51.47 51.499 51.46 51.46 36,739
07/17/2018 51.501 51.51 51.48 51.49 39,416
07/16/2018 51.55 51.55 51.505 51.51 23,662
*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