Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
50.47+0.12 (+0.24%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202250.2150.4850.2050.4750.47423,300
Dec 01, 202250.2250.3850.2250.3550.35142,800
Dec 01, 20220.02 Dividend
Nov 30, 202249.7850.2149.7550.1750.15106,700
Nov 29, 202249.7749.8449.7649.7649.74164,100
Nov 28, 202249.8949.8949.7949.8449.82112,100
Nov 25, 202249.8949.9149.8549.9049.8878,800
Nov 23, 202249.7349.9049.7349.8749.85170,400
Nov 22, 202249.8249.8449.7649.7849.76472,900
Nov 21, 202249.6549.7649.6049.7149.69160,200
Nov 18, 202249.6949.7249.5849.6149.59646,700
Nov 17, 202249.8449.8649.7249.7449.72167,400
Nov 16, 202249.9549.9849.9149.9449.92135,300
Nov 15, 202249.8950.0049.8949.9249.90109,300
Nov 14, 202249.9549.9849.8249.8249.80157,600
Nov 11, 202249.8850.0549.8850.0049.98117,900
Nov 10, 202249.8750.0549.8749.9749.95239,600
Nov 09, 202249.7449.7949.6649.7049.68157,200
Nov 08, 202249.7449.8249.7249.7449.72109,900
Nov 07, 202249.7749.7849.7249.7549.73144,000
Nov 04, 202249.6249.7449.6149.6849.66166,800
Nov 03, 202249.5649.6749.5049.5049.48250,900
Nov 02, 202249.9550.1349.8149.8449.8271,500
Nov 01, 202250.1050.1049.8649.8749.85234,100
Oct 31, 202249.9649.9749.8749.9649.94218,800
Oct 28, 202250.0450.0949.9349.9649.94121,300
Oct 27, 202250.0350.1350.0050.0650.04110,700
Oct 26, 202249.9550.0349.8649.8849.86483,100
Oct 25, 202249.9350.0249.8949.9149.89357,700
Oct 24, 202249.8649.9549.8549.8849.86283,600
Oct 21, 202249.6649.9349.6649.8549.83327,300
Oct 20, 202249.6149.7249.5649.5849.56482,800
Oct 19, 202249.6049.6649.5949.6449.62107,100
Oct 18, 202249.8649.8949.7149.7549.73383,200
Oct 17, 202249.8349.8949.7849.7849.76155,600
Oct 14, 202249.7749.7849.6149.6849.66128,000
Oct 13, 202249.5549.7949.5249.7649.74941,700
Oct 12, 202249.7949.8249.7049.7249.70164,900
Oct 11, 202249.7449.8649.7449.7549.73128,800
Oct 10, 202249.8449.8449.6149.6349.61117,900
Oct 07, 202249.7249.8549.7149.7649.74166,700
Oct 06, 202249.8149.8349.7449.7849.76129,100
Oct 05, 202249.8449.8849.7149.7749.75144,900
Oct 04, 202249.9650.0249.9049.9549.93164,200
Oct 03, 202249.5749.8549.5749.7649.74132,300
Sep 30, 202249.4949.5749.3449.4149.39831,400
Sep 29, 202249.8249.8249.5449.5549.53209,900
Sep 28, 202249.7049.9849.6149.9849.96383,500
Sep 27, 202249.6149.6349.4149.4549.43265,300
Sep 26, 202249.8449.8649.4649.4649.44533,000
Sep 23, 202250.0050.0049.8449.8949.87204,600
Sep 22, 202250.3750.3750.0950.1150.09345,900
Sep 21, 202250.4350.5050.2150.4150.39139,500
Sep 20, 202250.3850.4450.3650.4150.39258,900
Sep 19, 202250.5050.5350.4150.4750.451,204,000
Sep 16, 202250.6950.7250.6050.6050.58274,800
Sep 15, 202250.8750.8750.6850.6850.66116,200
Sep 14, 202250.8350.9450.8350.8750.85244,200
Sep 13, 202250.8350.8750.7750.8550.83212,700
Sep 12, 202251.0751.0750.9250.9650.94274,000
Sep 09, 202250.9551.0150.9350.9650.94262,200
Sep 08, 202251.0551.0550.9350.9550.93387,900
Sep 07, 202251.1351.1351.0251.1251.10177,300
Sep 06, 202251.2051.2051.0251.0551.03268,400
Sep 02, 202251.3351.3351.1751.2751.25136,100
Sep 01, 202251.1251.1551.0451.0651.04124,500
Sep 01, 20220.63 Dividend
Aug 31, 202252.1052.1051.8351.8751.2299,800
Aug 30, 202252.1952.2252.0852.1351.48462,600
Aug 29, 202252.3152.3152.2352.2351.58102,400
Aug 26, 202252.5152.5152.3452.3951.731,106,800
Aug 25, 202252.5152.5652.4652.4851.8279,200
Aug 24, 202252.3452.4752.3452.4551.79251,700
Aug 23, 202252.2552.4252.2552.3651.7083,300
Aug 22, 202252.2652.2652.2052.2551.59268,100
Aug 19, 202252.2652.3152.2452.2851.62141,600
Aug 18, 202252.2252.3552.2052.3051.64248,000
Aug 17, 202252.1752.2252.1252.1551.50577,700
Aug 16, 202252.2952.2952.1752.1751.52288,000
Aug 15, 202252.2852.3052.2652.2751.61195,500
Aug 12, 202252.2652.2952.1952.2751.61186,000
Aug 11, 202252.2552.3152.1652.1651.51117,900
Aug 10, 202252.1352.2552.1052.1051.45236,900
Aug 09, 202252.2152.2152.1352.1651.51336,300
Aug 08, 202252.1352.2352.1252.1251.47128,300
Aug 05, 202252.1252.1652.0652.0951.44177,400
Aug 04, 202252.4152.4352.3452.4251.76180,300
Aug 03, 202252.3752.3952.2252.3751.71229,100
Aug 02, 202252.6152.6552.2752.3151.65231,100
Aug 01, 202252.6352.7052.6152.6451.98171,200
Aug 01, 20220.45 Dividend
Jul 29, 202253.1453.2153.0753.1952.08152,700
Jul 28, 202252.9953.0552.9152.9551.84118,000
Jul 27, 202252.6152.7752.5852.7751.67104,000
Jul 26, 202252.7152.7252.5152.5151.4172,800
Jul 25, 202252.5252.6152.5152.5751.4761,400
Jul 22, 202252.4652.6152.4652.5951.49191,400
Jul 21, 202252.2152.3552.2152.3551.26134,300
Jul 20, 202252.2452.3052.1752.1751.08230,700
Jul 19, 202252.2052.3052.2052.2251.13167,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement