Quantcast

PIMCO Broad U.S. TIPS Index Fund Historical Stock Prices

(ETF)
TIPZ 
$57.77
*  
unch
unch
Get TIPZ Alerts
*Delayed - data as of Mar. 25, 2019 12:29 ET  -  Find a broker to begin trading TIPZ now


Community Rating:
View:    TIPZ 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 22-DEC-2018 TO 22-MAR-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.
12:29 N/A 57.79 57.77 57.77 1,002
03/22/2019 57.73 57.8099 57.6721 57.77 2,004
03/21/2019 57.63 57.63 57.5736 57.5769 1,609
03/20/2019 57.24 57.63 57.24 57.63 2,538
03/19/2019 57.2121 57.225 57.2121 57.225 1,752
03/18/2019 57.25 57.3299 57.25 57.28 1,611
03/15/2019 57.2199 57.2199 57.21 57.21 1,253
03/14/2019 57.12 57.12 56.9941 57.075 3,852
03/13/2019 57.03 57.06 57.03 57.0402 1,445
03/12/2019 56.9 57.0014 56.9 57 746
03/11/2019 56.88 56.91 56.866 56.866 837
03/08/2019 56.83 56.906 56.83 56.89 2,105
03/07/2019 56.8092 56.8492 56.785 56.84 4,009
03/06/2019 56.6 56.67 56.6 56.6687 1,971
03/05/2019 56.589 56.62 56.552 56.62 3,779
03/04/2019 56.6686 56.6686 56.62 56.631 1,196
03/01/2019 56.62 56.6475 56.505 56.505 1,270
02/28/2019 56.6692 56.6692 56.6692 56.6692 91
02/27/2019 56.7578 56.7578 56.7379 56.755 387
02/26/2019 56.9 56.9329 56.9 56.9117 3,250
02/25/2019 56.8084 56.8208 56.78 56.8208 1,496
02/22/2019 56.78 56.865 56.78 56.865 8,392
02/21/2019 56.66 56.705 56.64 56.705 3,590
02/20/2019 56.8 56.88 56.7667 56.8234 9,936
02/19/2019 56.696 56.7869 56.696 56.7869 1,722
02/15/2019 56.63 56.67 56.63 56.67 10,204
02/14/2019 56.64 56.65 56.62 56.6438 1,505
02/13/2019 56.5097 56.51 56.46 56.4785 5,439
02/12/2019 56.46 56.4904 56.46 56.4904 405
02/11/2019 56.56 56.56 56.4602 56.5168 2,448
02/08/2019 56.64 56.65 56.6247 56.6247 627
02/07/2019 56.54 56.61 56.525 56.592 4,558
02/06/2019 56.6 56.62 56.49 56.515 21,528
02/05/2019 56.52 56.555 56.475 56.555 2,976
02/04/2019 56.4232 56.47 56.4232 56.47 1,932
02/01/2019 56.74 56.74 56.6081 56.6081 1,149
01/31/2019 56.57 56.825 56.57 56.7966 14,848
01/30/2019 56.177 56.4591 56.1707 56.4591 3,932
01/29/2019 56.0358 56.125 55.9804 56.125 12,294
01/28/2019 55.96 56.01 55.94 55.9853 53,393
01/25/2019 56.05 56.0773 56.03 56.049 3,601
01/24/2019 56.15 56.1996 56.1301 56.135 6,008
01/23/2019 56.0535 56.0648 56.03 56.0648 3,608
01/22/2019 56.116 56.16 56.061 56.08 12,543
01/18/2019 56.12 56.12 56.0153 56.06 4,385
01/17/2019 56.17 56.25 56.1352 56.1352 2,651
01/16/2019 56.13 56.176 56.13 56.173 4,393
01/15/2019 56.23 56.23 56.14 56.1808 5,137
01/14/2019 56.36 56.36 56.245 56.245 12,238
01/11/2019 56.34 56.3554 56.3184 56.3554 2,277
01/10/2019 56.2703 56.2703 56.14 56.1966 1,976
01/09/2019 56.3016 56.3431 56.2869 56.3431 512
01/08/2019 56.28 56.318 56.27 56.2801 970
01/07/2019 56.32 56.339 56.2117 56.2117 4,621
01/04/2019 56.29 56.32 56.1929 56.2698 7,396
01/03/2019 56.26 56.4799 56.26 56.3966 4,263
01/02/2019 55.97 56.075 55.97 56.0513 4,209
12/31/2018 55.8608 56.03 55.8608 56.03 7,113
12/28/2018 55.8752 55.9073 55.8327 55.9073 17,265
12/27/2018 56.06 56.1 55.881 55.881 26,987
12/26/2018 55.995 56.05 55.8653 55.8653 4,141
12/24/2018 55.96 55.9816 55.95 55.9816 1,203
*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