U.S. Markets closed

PIMCO Broad US TIPS ETF (TIPZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.05-0.19 (-0.33%)
At close: 3:26PM EDT
People also watch
LTPZSTPZTUZIPETENZ
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201758.2058.2058.0558.0558.0519,900
Sep 19, 201758.2658.2658.2258.2458.2410,700
Sep 18, 201758.3058.3058.3058.3058.30300
Sep 15, 201758.3758.3758.3358.3358.332,600
Sep 14, 201758.3258.3758.3258.3558.351,300
Sep 13, 201758.3258.3458.2958.2958.295,800
Sep 12, 201758.4458.4458.4058.4058.401,300
Sep 11, 201758.5258.5458.5258.5358.531,200
Sep 08, 201758.6758.6858.6758.6858.681,800
Sep 07, 201758.6658.7058.6458.6558.657,500
Sep 06, 201758.5458.5658.4358.4358.433,000
Sep 05, 201758.3758.5758.3658.5758.573,100
Sep 01, 201758.2858.2858.1858.2058.203,000
Sep 01, 20170.04 Dividend
Aug 31, 201758.2358.2858.2358.2858.243,900
Aug 30, 201758.1458.1558.0958.1358.092,100
Aug 29, 201758.3058.3058.1558.1758.132,000
Aug 28, 201758.0658.1058.0658.1058.06800
Aug 25, 201757.9758.0557.9258.0257.986,900
Aug 24, 201757.9958.0557.9958.0558.01700
Aug 23, 201758.0358.0658.0358.0658.02700
Aug 22, 201757.9858.0057.9057.9257.883,200
Aug 21, 201757.9958.0857.9858.0858.0417,400
Aug 18, 201758.0158.0657.9157.9557.911,600
Aug 17, 201757.9158.0157.9158.0157.978,300
Aug 16, 201757.7557.9357.7557.9057.862,500
Aug 15, 201757.7557.7657.6957.7257.688,300
Aug 14, 201757.9958.0057.8757.8857.841,400
Aug 11, 201758.1058.1158.1058.1158.07900
Aug 10, 201758.1458.1758.1358.1458.1015,800
Aug 09, 201758.1658.1658.0358.0357.994,000
Aug 08, 201757.8557.9057.8357.8857.841,700
Aug 07, 201757.7557.8857.7557.8857.842,800
Aug 04, 201757.6557.7757.6557.7657.721,100
Aug 03, 201757.7357.8857.7357.8657.827,000
Aug 02, 201757.6257.7857.6257.7057.6612,900
Aug 01, 201757.6957.7357.6457.7357.6986,400
Aug 01, 20170.04 Dividend
Jul 31, 201757.7657.7957.7057.7057.62800
Jul 28, 201757.7557.7557.7157.7557.671,200
Jul 27, 201757.5357.6457.5357.6357.554,100
Jul 26, 201757.4557.6957.4557.6757.595,600
Jul 25, 201757.5057.5157.4557.4557.373,200
Jul 24, 201757.6757.6757.6757.6757.59800
Jul 21, 201757.7257.7457.7257.7257.64800
Jul 20, 201757.8657.8857.6057.6057.5211,400
Jul 19, 201757.7157.8157.7157.7457.663,400
Jul 18, 201757.6557.7657.6557.6957.611,100
Jul 17, 201757.5057.5157.4557.5057.426,600
Jul 14, 201757.4157.4757.4157.4757.391,000
Jul 13, 201757.4057.4157.3557.3857.302,800
Jul 12, 201757.5057.5357.3957.4157.3323,800
Jul 11, 201757.1057.2257.0257.1857.1012,800
Jul 10, 201757.2057.2057.0857.1157.0320,400
Jul 07, 201757.1257.2257.0757.1157.038,900
Jul 06, 201757.2757.3057.2557.2757.194,300
Jul 05, 201757.4557.4657.4257.4657.382,000
Jul 03, 201757.4657.4657.3457.4157.33800
Jul 03, 20170.17 Dividend
Jun 30, 201757.7557.7557.6857.7157.461,100
Jun 29, 201757.7757.7857.6957.7057.452,300
Jun 28, 201757.8457.9957.8457.9957.741,500
Jun 27, 201758.0758.0758.0558.0557.80400
Jun 26, 201758.1758.2058.1758.1957.941,200
Jun 23, 201758.0558.0658.0558.0657.81600
Jun 22, 201757.8858.0657.8658.0657.815,000
Jun 21, 201757.8757.8757.8557.8557.60500
Jun 20, 201757.7557.8257.7557.7857.531,300
Jun 19, 201757.8057.8057.7057.7057.452,000
Jun 16, 201757.7757.8657.7757.8157.562,800
Jun 15, 201757.7557.8257.7357.7957.543,200
Jun 14, 201758.1158.1857.9458.0057.7520,500
Jun 13, 201757.8157.9557.8157.9557.703,500
Jun 12, 201758.0058.0057.9157.9157.6620,400
Jun 09, 201758.1058.1058.0158.0757.822,300
Jun 08, 201758.1358.1458.0058.0857.8311,300
Jun 07, 201758.2258.2458.1358.1557.904,100
Jun 06, 201758.3758.3758.3158.3158.061,100
Jun 05, 201758.1958.2258.1958.2157.96800
Jun 02, 201758.2858.4058.2558.3958.1410,300
Jun 01, 201758.0558.1558.0358.1357.8816,400
Jun 01, 20170.04 Dividend
May 31, 201759.8961.0358.1258.1557.866,500
May 30, 201758.0958.1658.0958.1657.871,500
May 26, 201757.9958.0057.9457.9457.652,500
May 25, 201757.9057.9957.8857.9457.6513,300
May 24, 201757.9257.9257.9057.9157.621,400
May 23, 201758.0958.1057.9057.9057.6134,100
May 22, 201757.9958.0257.9758.0257.7316,300
May 19, 201758.0858.1158.0858.1057.81106,900
May 18, 201757.9058.0057.8658.0057.71800
May 17, 201757.8258.0157.8257.9657.674,800
May 16, 201757.4957.6857.4957.5957.302,200
May 15, 201757.7357.7357.5457.5857.295,800
May 12, 201757.6657.7557.6657.7257.432,000
May 11, 201757.5157.6457.5157.5957.302,900
May 10, 201757.5657.5757.4157.4357.141,800
May 09, 201757.4357.4357.3857.3857.093,900
May 08, 201757.5857.5857.4157.5257.234,400
May 05, 201760.4960.4955.9657.6357.345,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...