TIPZ - PIMCO Broad U.S. TIPS Index Exchange-Traded Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 202062.3462.3461.9062.0962.094,500
Apr 07, 202062.7762.7762.1462.1662.1610,500
Apr 06, 202061.9662.5661.9662.5362.5313,900
Apr 03, 202062.6262.6262.1262.3562.359,100
Apr 02, 202060.8361.9660.8361.7661.763,000
Apr 01, 202060.1060.9660.1060.9660.962,800
Apr 01, 20200.16 Dividend
Mar 31, 202061.1261.2560.4460.8360.679,400
Mar 30, 202060.8762.1060.8461.1560.993,200
Mar 27, 202062.2962.2960.9461.5361.378,900
Mar 26, 202062.2862.6561.2261.5161.359,200
Mar 25, 202061.0261.4661.0261.2261.067,600
Mar 24, 202060.5761.3860.5561.0660.907,900
Mar 23, 202059.6260.6259.5360.4860.327,600
Mar 20, 202056.4759.4156.4759.4159.2512,400
Mar 19, 202055.8057.1455.8056.8856.7318,200
Mar 18, 202057.2757.7555.6056.4456.2915,800
Mar 17, 202057.6958.8656.7756.8356.6850,600
Mar 16, 202058.3358.6357.9958.4258.277,200
Mar 13, 202057.9959.4857.8858.7958.648,200
Mar 12, 202058.7660.9557.0058.1758.02107,400
Mar 11, 202060.5060.5858.7659.0658.9021,000
Mar 10, 202062.2062.2060.8560.9760.8113,400
Mar 09, 202063.6163.6161.4962.2362.0718,300
Mar 06, 202063.2463.2462.9563.0562.882,200
Mar 05, 202062.7362.8162.6562.7062.548,800
Mar 04, 202062.6162.6162.4162.4362.272,600
Mar 03, 202061.9062.6661.4262.4662.3019,900
Mar 02, 202061.8561.9961.6861.7861.629,200
Feb 28, 202061.8061.9761.8061.8361.671,000
Feb 27, 202061.6561.7361.5661.6661.501,700
Feb 26, 202061.4661.4861.4561.4861.321,900
Feb 25, 202061.6161.6961.5161.5161.35900
Feb 24, 202061.8861.8861.6261.6561.491,800
Feb 21, 202061.2261.3361.2261.3061.141,600
Feb 20, 202061.0761.1461.0661.1260.962,400
Feb 19, 202061.0561.0561.0061.0260.861,800
Feb 18, 202061.0361.0861.0361.0660.904,200
Feb 14, 202060.9660.9660.8960.9060.74400
Feb 13, 202060.8460.8660.8060.8460.683,700
Feb 12, 202060.6560.7560.6560.7460.583,900
Feb 11, 202060.8160.8360.7960.7960.632,800
Feb 10, 202060.9761.0260.9760.9760.812,900
Feb 07, 202060.8460.8860.8260.8860.721,100
Feb 06, 202060.5960.6460.5960.6460.481,000
Feb 05, 202060.5860.5860.5560.5560.391,600
Feb 04, 202060.7860.7860.6860.6860.521,100
Feb 03, 202060.9861.0060.9161.0060.841,700
Jan 31, 202061.0061.1661.0061.1661.002,300
Jan 30, 202060.9561.0160.9060.9060.744,600
Jan 29, 202060.6160.8260.6160.8260.661,800
Jan 28, 202060.6960.6960.5860.5860.422,300
Jan 27, 202060.7160.7160.6860.6860.521,700
Jan 24, 202060.4760.5660.4760.5260.364,100
Jan 23, 202060.4260.4660.3760.3960.231,500
Jan 22, 202060.3260.3260.2560.2760.111,300
Jan 21, 202060.2360.3160.2360.3060.142,500
Jan 17, 202060.1260.1260.0660.0959.931,100
Jan 16, 202060.2860.2860.1860.2060.045,100
Jan 15, 202060.2760.3260.2760.3060.142,800
Jan 14, 202060.1760.2460.1760.2460.081,900
Jan 13, 202060.0760.1460.0460.1259.962,500
Jan 10, 202060.1760.1760.1460.1459.98200
Jan 09, 202059.8759.9759.8059.9759.811,400
Jan 08, 202060.0560.0759.8759.9659.8016,300
Jan 07, 202060.0960.0960.0360.0359.877,200
Jan 06, 202060.4160.4160.2060.2060.044,400
Jan 03, 202060.3060.3560.3060.3560.193,600
Jan 02, 202059.9760.0859.9760.0859.922,100
Dec 31, 201959.7059.8759.7059.8759.711,600
Dec 30, 201959.6759.8159.6759.8159.652,200
Dec 30, 20190.21 Dividend
Dec 27, 201959.9860.0359.9859.9959.621,100
Dec 26, 201959.9659.9959.9459.9959.621,100
Dec 24, 201959.9460.0059.9159.9359.56900
Dec 23, 201959.8659.8659.8659.8659.49700
Dec 20, 201960.0060.0059.9659.9759.602,100
Dec 19, 201960.0260.0260.0160.0259.651,400
Dec 18, 201959.9660.0059.8959.8959.521,100
Dec 17, 201959.9459.9759.9459.9759.601,900
Dec 16, 201959.9759.9759.8959.8959.522,400
Dec 13, 201960.0360.0560.0160.0559.681,000
Dec 12, 201960.1060.1059.6959.7759.402,500
Dec 11, 201959.9960.0959.9960.0959.721,000
Dec 10, 201959.9059.9059.8459.9059.532,200
Dec 09, 201959.9059.9159.8959.8959.521,600
Dec 06, 201959.8459.8759.8359.8759.501,500
Dec 05, 201959.9859.9859.9059.9359.561,200
Dec 04, 201960.0460.0459.9760.0259.651,700
Dec 03, 201959.8760.1459.8760.1159.742,400
Dec 02, 201959.5859.6759.5859.6759.302,000
Dec 02, 20190.12 Dividend
Nov 29, 201959.8559.8559.8559.8559.36100
Nov 27, 201960.0960.1060.0460.0459.55900
Nov 26, 201960.1460.1660.1260.1659.671,000
Nov 25, 201960.0560.0660.0360.0359.54900
Nov 22, 201959.9459.9759.9259.9659.471,600
Nov 21, 201959.9159.9359.9159.9259.43800
Nov 20, 201959.9160.0159.9160.0159.52900
Nov 19, 201959.8359.8759.8359.8459.35600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...