Advertisement
Advertisement
U.S. markets open in 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.41-0.14 (-0.28%)
At close: 03:59PM EDT
49.56 +0.15 (+0.30%)
Pre-Market: 07:31AM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202249.4949.5749.3449.4149.41831,400
Sep 29, 202249.8249.8249.5449.5549.55209,900
Sep 28, 202249.7049.9849.6149.9849.98383,500
Sep 27, 202249.6149.6349.4149.4549.45265,300
Sep 26, 202249.8449.8649.4649.4649.46533,000
Sep 23, 202250.0050.0049.8449.8949.89204,600
Sep 22, 202250.3750.3750.0950.1150.11345,900
Sep 21, 202250.4350.5050.2150.4150.41139,500
Sep 20, 202250.3850.4450.3650.4150.41258,900
Sep 19, 202250.5050.5350.4150.4750.471,204,000
Sep 16, 202250.6950.7250.6050.6050.60274,800
Sep 15, 202250.8750.8750.6850.6850.68116,200
Sep 14, 202250.8350.9450.8350.8750.87244,200
Sep 13, 202250.8350.8750.7750.8550.85212,700
Sep 12, 202251.0751.0750.9250.9650.96274,000
Sep 09, 202250.9551.0150.9350.9650.96262,200
Sep 08, 202251.0551.0550.9350.9550.95387,900
Sep 07, 202251.1351.1351.0251.1251.12177,300
Sep 06, 202251.2051.2051.0251.0551.05268,400
Sep 02, 202251.3351.3351.1751.2751.27136,100
Sep 01, 202251.1251.1551.0451.0651.06124,500
Sep 01, 20220.63 Dividend
Aug 31, 202252.1052.1051.8351.8751.2499,800
Aug 30, 202252.1952.2252.0852.1351.50462,600
Aug 29, 202252.3152.3152.2352.2351.60102,400
Aug 26, 202252.5152.5152.3452.3951.751,106,800
Aug 25, 202252.5152.5652.4652.4851.8479,200
Aug 24, 202252.3452.4752.3452.4551.81251,700
Aug 23, 202252.2552.4252.2552.3651.7283,300
Aug 22, 202252.2652.2652.2052.2551.62268,100
Aug 19, 202252.2652.3152.2452.2851.65141,600
Aug 18, 202252.2252.3552.2052.3051.66248,000
Aug 17, 202252.1752.2252.1252.1551.52577,700
Aug 16, 202252.2952.2952.1752.1751.54288,000
Aug 15, 202252.2852.3052.2652.2751.64195,500
Aug 12, 202252.2652.2952.1952.2751.64186,000
Aug 11, 202252.2552.3152.1652.1651.53117,900
Aug 10, 202252.1352.2552.1052.1051.47236,900
Aug 09, 202252.2152.2152.1352.1651.53336,300
Aug 08, 202252.1352.2352.1252.1251.49128,300
Aug 05, 202252.1252.1652.0652.0951.46177,400
Aug 04, 202252.4152.4352.3452.4251.78180,300
Aug 03, 202252.3752.3952.2252.3751.73229,100
Aug 02, 202252.6152.6552.2752.3151.67231,100
Aug 01, 202252.6352.7052.6152.6452.00171,200
Aug 01, 20220.45 Dividend
Jul 29, 202253.1453.2153.0753.1952.10152,700
Jul 28, 202252.9953.0552.9152.9551.86118,000
Jul 27, 202252.6152.7752.5852.7751.69104,000
Jul 26, 202252.7152.7252.5152.5151.4372,800
Jul 25, 202252.5252.6152.5152.5751.4961,400
Jul 22, 202252.4652.6152.4652.5951.51191,400
Jul 21, 202252.2152.3552.2152.3551.28134,300
Jul 20, 202252.2452.3052.1752.1751.10230,700
Jul 19, 202252.2052.3052.2052.2251.15167,900
Jul 18, 202252.2052.2852.0752.2551.18457,900
Jul 15, 202251.9352.1651.9352.0550.98306,100
Jul 14, 202251.8451.9951.7951.8350.77261,000
Jul 13, 202251.8852.1351.8851.9750.90110,700
Jul 12, 202252.0052.0751.9551.9550.88156,000
Jul 11, 202252.1052.1952.0952.1651.09132,800
Jul 08, 202252.0352.1152.0052.0550.98262,900
Jul 07, 202252.1952.1952.0252.0550.9866,100
Jul 06, 202252.3252.3552.0452.0450.97291,600
Jul 05, 202252.5352.5752.3252.3551.28340,000
Jul 01, 202252.4852.6352.3852.5751.49144,800
Jul 01, 20220.21 Dividend
Jun 30, 202252.4752.4752.2952.2951.01637,100
Jun 29, 202252.3352.4552.2552.3451.06235,500
Jun 28, 202252.4252.4852.3652.3751.09282,000
Jun 27, 202252.5952.6552.4752.4751.19141,700
Jun 24, 202252.6552.7252.6152.6751.38166,600
Jun 23, 202252.5752.7152.5352.6151.32716,900
Jun 22, 202252.3652.5252.3652.4951.21243,300
Jun 21, 202252.3952.5052.3852.3851.10410,200
Jun 17, 202252.4352.5152.3152.4751.19179,400
Jun 16, 202252.2852.5752.1852.5451.26259,900
Jun 15, 202252.2552.7552.2152.6251.33342,600
Jun 14, 202252.6752.6752.0952.1850.90993,800
Jun 13, 202252.9052.9452.6752.7851.49302,600
Jun 10, 202253.2853.2953.1853.1951.89137,900
Jun 09, 202253.2753.3153.2153.3052.00165,200
Jun 08, 202253.2353.3053.2353.2451.94106,200
Jun 07, 202253.2553.2853.2153.2851.98293,200
Jun 06, 202253.2953.2953.1853.2351.93299,300
Jun 03, 202253.2253.3653.1953.3552.05466,100
Jun 02, 202253.2053.2353.1753.2051.90177,100
Jun 01, 202253.2653.2653.0953.1251.82255,200
Jun 01, 20220.56 Dividend
May 31, 202253.9753.9853.8253.8652.00567,500
May 27, 202254.0054.0253.9553.9952.12243,400
May 26, 202253.9253.9853.8653.9252.06483,500
May 25, 202253.7853.7853.6653.7551.89211,300
May 24, 202253.5753.7053.5653.6751.81262,400
May 23, 202253.5753.6153.5153.5351.68788,500
May 20, 202253.5853.6253.5153.5751.72510,400
May 19, 202253.6253.6653.4553.5651.711,020,500
May 18, 202253.6053.6453.4953.5851.73454,000
May 17, 202253.5853.5853.4253.4751.62249,200
May 16, 202253.6153.6253.5453.6051.75244,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement