ILB Historical Prices | PIMCO Global Advantage Inflatio Stock

Dow

0.13% Nasdaq

0.20%

PIMCO Global Advantage Infl-Lkd Bd ETF (ILB)

-NYSEArca

50.10 0.05(0.10%) 10:54AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	50.05	50.08	50.05	50.05	700	50.05
Jun 17, 2013	50.38	50.56	50.01	50.12	11,500	50.12
Jun 14, 2013	50.24	50.66	50.24	50.37	20,000	50.37
Jun 13, 2013	49.97	50.43	49.95	50.43	36,700	50.43
Jun 12, 2013	50.02	50.18	49.81	49.86	18,100	49.86
Jun 11, 2013	49.48	50.08	49.47	49.96	43,300	49.96
Jun 10, 2013	50.52	50.54	50.16	50.25	15,600	50.25
Jun 7, 2013	50.82	50.90	50.75	50.76	17,000	50.76
Jun 6, 2013	50.82	50.96	50.51	50.82	40,100	50.82
Jun 5, 2013	51.03	51.03	50.71	50.77	32,200	50.77
Jun 4, 2013	50.87	51.30	50.87	51.09	64,200	51.09
Jun 3, 2013	50.58	51.11	50.58	50.96	33,700	50.96
May 31, 2013	51.12	51.44	51.12	51.23	27,900	51.23
May 30, 2013	51.00	51.79	51.00	51.49	20,400	51.49
May 29, 2013	51.70	51.80	51.58	51.59	13,100	51.59
May 28, 2013	52.36	52.68	51.91	51.92	23,900	51.92
May 24, 2013	52.86	52.95	52.70	52.73	57,100	52.73
May 23, 2013	52.56	53.53	52.48	52.88	24,400	52.88
May 22, 2013	53.73	53.73	52.70	52.83	47,400	52.83
May 21, 2013	53.22	53.24	52.80	53.00	18,000	53.00
May 20, 2013	53.33	53.44	53.13	53.32	12,600	53.32
May 17, 2013	53.60	53.60	53.19	53.20	14,800	53.20
May 16, 2013	53.50	53.70	53.46	53.63	11,700	53.63
May 15, 2013	53.52	53.70	53.19	53.31	13,500	53.31
May 14, 2013	54.10	54.13	53.55	53.55	16,000	53.55
May 13, 2013	54.05	54.20	53.83	53.91	36,500	53.91
May 10, 2013	54.55	54.55	53.96	54.22	34,100	54.22
May 9, 2013	55.19	55.19	54.90	54.95	25,000	54.95
May 8, 2013	54.99	55.27	54.92	55.13	46,700	55.13
May 7, 2013	54.88	54.96	54.72	54.96	34,900	54.96
May 6, 2013	55.04	55.04	54.65	54.89	61,500	54.89
May 3, 2013	55.15	55.15	54.92	55.03	44,000	55.03
May 2, 2013	55.03	55.05	54.90	54.94	40,200	54.94
May 1, 2013	55.05	55.14	54.88	55.06	19,100	55.06
Apr 30, 2013	55.07	55.13	54.97	54.97	3,200	54.97
Apr 29, 2013	54.55	55.05	54.55	54.91	13,900	54.91
Apr 26, 2013	54.33	54.90	54.33	54.88	13,000	54.88
Apr 25, 2013	54.54	54.75	54.49	54.49	7,900	54.49
Apr 24, 2013	54.08	54.58	54.08	54.54	6,700	54.54
Apr 23, 2013	54.63	54.85	54.35	54.52	7,700	54.52
Apr 22, 2013	54.11	54.41	54.11	54.21	28,800	54.21
Apr 19, 2013	54.53	54.72	54.11	54.11	20,800	54.11
Apr 18, 2013	54.69	54.69	54.20	54.27	22,400	54.27
Apr 17, 2013	54.70	54.91	54.06	54.32	13,300	54.32
Apr 16, 2013	54.62	54.73	54.49	54.73	13,700	54.73
Apr 15, 2013	54.69	54.69	54.36	54.41	10,200	54.41
Apr 12, 2013	55.00	55.03	54.66	54.79	6,600	54.79
Apr 11, 2013	54.77	55.04	54.77	54.85	3,000	54.85
Apr 10, 2013	54.30	54.88	54.30	54.68	30,100	54.68
Apr 9, 2013	54.68	54.87	54.65	54.79	15,000	54.79
Apr 8, 2013	55.08	55.08	54.55	54.56	30,600	54.56
Apr 5, 2013	53.72	54.81	53.72	54.81	15,600	54.81
Apr 4, 2013	53.84	54.18	53.56	54.10	45,500	54.10
Apr 3, 2013	54.01	54.25	53.70	53.89	20,300	53.89
Apr 2, 2013	54.14	54.15	53.91	53.99	21,900	53.99
Apr 1, 2013	53.52	54.25	53.52	53.85	5,600	53.85
Mar 28, 2013	53.75	54.19	53.75	53.99	11,600	53.99
Mar 27, 2013	54.00	54.00	53.76	53.85	6,400	53.85
Mar 26, 2013	53.42	53.99	53.42	53.82	31,800	53.82
Mar 25, 2013	54.12	54.22	53.62	53.70	26,300	53.70
Mar 22, 2013	53.61	53.88	53.61	53.80	44,100	53.80
Mar 21, 2013	53.85	53.90	53.65	53.69	53,500	53.69
Mar 20, 2013	54.02	54.02	53.80	53.82	45,000	53.82
Mar 19, 2013	53.90	53.94	53.85	53.94	2,900	53.94
Mar 18, 2013	53.83	53.93	53.83	53.90	1,700	53.90
Mar 15, 2013	53.94	53.96	53.73	53.83	20,800	53.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ILB

Quotes

Charts

News & Info

ETF

Analyst

PIMCO Global Advantage Infl-Lkd Bd ETF (ILB)