Quantcast

PIMCO 20+ Year Zero Coupon US Treasury Index Fund Historical Stock Prices

(ETF)
ZROZ 
$111.03
*  
0.61
0.55%
Get ZROZ Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading ZROZ 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 22-OCT-2018 TO 22-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.
16:00 111.30 112.1057 110.92 111.03 22,561
01/22/2019 111.06 112.1057 110.92 111.03 22,561
01/18/2019 110.61 110.7226 109.7148 110.42 25,398
01/17/2019 111.905 111.905 110.45 111.05 34,611
01/16/2019 110.37 111.3284 110.18 110.71 17,255
01/15/2019 111.24 111.9699 110.39 110.39 14,181
01/14/2019 112.5251 112.5251 111.35 111.695 11,683
01/11/2019 112.1 113.1925 111.53 112.13 29,586
01/10/2019 112.95 112.95 111.31 111.75 10,164
01/09/2019 112.81 113.7374 111.8605 112.9 32,226
01/08/2019 113.3521 113.7756 112.96 113.07 14,624
01/07/2019 114.19 114.83 113.4167 113.44 74,240
01/04/2019 114.01 114.8253 113.01 113.6419 75,965
01/03/2019 114.04 115.82 114.04 115.07 31,057
01/02/2019 114.84 114.84 112.812 113.61 29,344
12/31/2018 113 113.4033 111.5101 112.49 11,704
12/28/2018 111.8 112.66 111.2 111.7 22,882
12/27/2018 114.01 114.38 112.0208 112.105 27,772
12/26/2018 113.92 114.32 112.43 112.58 46,858
12/24/2018 113.75 114.2899 113.6809 114.2208 8,572
12/21/2018 114.33 114.934 113.0001 113.5074 38,208
12/20/2018 115.23 115.438 113.66 114.4562 33,518
12/19/2018 112.36 114.7446 112.3497 114.1271 45,651
12/18/2018 111 112.0598 110.57 111.6 50,591
12/17/2018 110.1 110.9999 110.1 110.72 12,892
12/14/2018 109.4281 110.2599 109.402 109.725 15,945
12/13/2018 109.9 109.9 109.01 109.0371 19,563
12/12/2018 109.91 110.16 109.573 109.5883 13,782
12/11/2018 110.29 110.98 109.975 110.2225 9,413
12/10/2018 109.91 110.51 109.44 110.05 21,522
12/07/2018 108.57 109.395 107.99 109.12 17,975
12/06/2018 109.74 110.3727 109.01 109.01 45,883
12/04/2018 107.28 110.18 107.0238 108.85 98,778
12/03/2018 104.25 105.75 104.25 105.69 8,198
11/30/2018 104.81 104.81 104.11 104.79 7,004
11/29/2018 104.19 104.376 103.5888 104.03 4,289
11/28/2018 104.26 104.35 103.602 103.75 5,136
11/27/2018 104.58 104.7088 104.25 104.48 8,480
11/26/2018 104.58 104.74 104.397 104.397 3,541
11/23/2018 105.57 105.57 105 105.04 3,625
11/21/2018 104.0145 104.4846 104.0145 104.4846 1,682
11/20/2018 105.03 105.28 104.58 104.58 15,433
11/19/2018 103.92 104.84 103.8871 104.77 15,618
11/16/2018 103.52 104.39 103.0353 104.3899 18,749
11/15/2018 103.92 104.07 102.9 103.4 21,972
11/14/2018 102.63 103.84 102.63 103.37 7,643
11/13/2018 103.08 103.558 102.69 103.3826 7,266
11/12/2018 103.66 103.8938 103.02 103.86 12,466
11/09/2018 101.67 102.91 101.6023 102.59 29,602
11/08/2018 101.69 101.8185 101.16 101.16 7,570
11/07/2018 102.37 102.7 101.18 101.4 18,602
11/06/2018 101.6152 101.6152 100.9501 101.28 67,514
11/05/2018 101.02 101.49 100.9301 100.9343 7,648
11/02/2018 102.24 102.34 100.44 100.48 43,490
11/01/2018 101.43 102.8448 101.43 102.28 7,239
10/31/2018 102.56 102.95 102 102 7,174
10/30/2018 103.05 103.48 102.905 103.34 40,960
10/29/2018 104.35 104.35 103.5 103.9 1,969
10/26/2018 104.13 104.65 104.0601 104.37 8,794
10/25/2018 104.17 104.18 103.45 103.67 9,140
10/24/2018 103.54 104.21 103.49 104.19 36,905
10/23/2018 104.35 104.7 103.0101 103.28 18,836
10/22/2018 103.18 103.18 102.7938 102.8799 7,663
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ZROZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio