Quantcast

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

(ETF)
ZROZ 
$103.24
*  
unch
unch
Get ZROZ Alerts
*Delayed - data as of Oct. 19, 2018 11:31 ET  -  Find a broker to begin trading ZROZ now


Community Rating:
View:    ZROZ 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 18-JUL-2018 TO 18-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.
11:31 103 N/A N/A 103.24 0
10/18/2018 103 103.86 103 103.24 26,777
10/17/2018 104.3562 104.3562 103.4533 103.57 3,386
10/16/2018 104.219 104.35 103.713 104.35 8,472
10/15/2018 104.56 104.56 103.89 104.2 31,527
10/12/2018 104.06 104.73 104.06 104.73 3,191
10/11/2018 103.45 105.09 103.1537 104.8 42,555
10/10/2018 102.505 102.82 102.11 102.8 18,449
10/09/2018 102.34 103.39 102.34 103.33 19,929
10/08/2018 102.3 102.4753 101.7 101.7001 20,001
10/05/2018 102.64 103.0374 101.8 102.3158 14,583
10/04/2018 103.97 104.13 103.2501 103.7636 57,473
10/03/2018 107.03 107.03 104.08 105.159 31,144
10/02/2018 107.6563 108.19 107.4 107.83 30,826
10/01/2018 107.81 107.81 106.9924 106.9924 15,726
09/28/2018 109.8201 109.9356 109.035 109.035 215,544
09/27/2018 109.23 109.72 109.104 109.72 6,129
09/26/2018 108.54 109.58 108.3 109.54 14,930
09/25/2018 108 108.35 107.9098 108.35 5,200
09/24/2018 108.16 109 108.16 108.5142 4,633
09/21/2018 108.75 108.958 108.6 108.958 15,604
09/20/2018 108.1704 108.9899 108.1426 108.834 17,036
09/19/2018 108.71 108.71 107.64 108.04 15,506
09/18/2018 110.13 110.13 108.89 109.035 15,197
09/17/2018 110.44 111.15 110.425 110.8986 59,801
09/14/2018 110.865 111.1166 110.601 110.96 9,220
09/13/2018 112.08 112.1699 111.6299 111.7 3,898
09/12/2018 111.36 111.57 111.29 111.555 5,509
09/11/2018 111.59 111.6256 110.988 110.988 5,211
09/10/2018 111.64 112.14 111.64 112.1275 18,949
09/07/2018 111.85 111.86 111.4 111.4466 22,264
09/06/2018 112.43 113.05 112.43 112.9022 4,128
09/05/2018 112.43 112.5982 112.1 112.17 21,524
09/04/2018 112.72 112.8096 112.34 112.66 6,569
08/31/2018 115.42 115.42 114.0163 114.0699 2,740
08/30/2018 114.51 114.7824 114.02 114.4788 9,546
08/29/2018 113.99 114.1336 113.3401 114.05 7,975
08/28/2018 113.6901 114.1751 113.49 113.5771 9,785
08/27/2018 115.2 115.2812 114.6401 114.67 3,051
08/24/2018 114.75 115.55 114.5 115.55 5,802
08/23/2018 115.12 115.37 114.7852 115.29 4,615
08/22/2018 115.03 115.1964 114.67 114.67 6,401
08/21/2018 114.48 114.48 113.9 114.468 2,361
08/20/2018 114.62 115.195 114.62 114.9548 55,421
08/17/2018 114.504 114.504 113.48 113.48 1,632
08/16/2018 113.3 113.77 113.15 113.41 3,694
08/15/2018 113.29 113.7412 113.29 113.54 3,146
08/14/2018 112.8267 112.8267 112.5 112.71 2,172
08/13/2018 112.95 113.0475 112.9264 112.9286 2,591
08/10/2018 113.117 113.94 113.117 113.6874 4,954
08/09/2018 111.4 112.24 111.4 112.24 2,193
08/08/2018 110.67 111.11 110.67 111.09 5,076
08/07/2018 111.08 111.25 110.6001 110.94 7,128
08/06/2018 111.84 112.615 111.76 111.76 2,641
08/03/2018 111.095 111.81 110.954 111.71 23,106
08/02/2018 110.94 110.94 110.22 110.66 5,590
08/01/2018 111.28 111.28 110.42 110.49 10,764
07/31/2018 112.25 112.36 111.84 112.11 4,869
07/30/2018 111.03 111.6312 110.99 110.99 3,545
07/27/2018 114.11 114.11 111.771 111.842 8,367
07/26/2018 112.32 112.3755 111.7 111.7 4,529
07/25/2018 112.586 112.785 112.14 112.14 3,283
07/24/2018 111.223 112.31 111.1521 112.14 13,917
07/23/2018 112.8 112.8246 111.204 111.39 13,637
07/20/2018 114.7 114.7 113.4 113.54 5,871
07/19/2018 115.275 115.7799 115.17 115.59 18,767
07/18/2018 115.16 115.49 114.46 114.75 23,673
*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