U.S. Markets closed

PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
152.57-1.18 (-0.77%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021152.82152.80152.08152.57152.5716,505
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021150.77151.08150.46150.68150.6821,370,000
Sep 02, 2021152.24152.60151.76152.60152.601,080,000
Sep 01, 2021152.25152.45151.23151.82151.822,370,000
Aug 31, 2021152.64153.03151.11151.54151.543,690,000
Aug 30, 2021151.72152.98151.59152.97152.9713,040,000
Aug 27, 2021151.32152.46150.91152.46152.469,400,000
Aug 26, 2021150.30151.23149.62151.09151.097,990,000
Aug 25, 2021152.03152.19149.60150.30150.306,870,000
Aug 24, 2021152.77152.89152.09152.13152.135,570,000
Aug 23, 2021153.24153.84152.88153.63153.6317,240,000
Aug 20, 2021153.93154.11153.22153.71153.713,950,000
Aug 19, 2021153.37153.62152.72153.57153.579,790,000
Aug 18, 2021150.95152.07150.69151.99151.995,860,000
Aug 17, 2021151.22152.02150.97151.38151.385,550,000
Aug 16, 2021151.75152.80151.21151.35151.3532,030,000
Aug 13, 2021148.35150.83148.35150.83150.835,510,000
Aug 12, 2021147.17147.62146.19147.43147.438,770,000
Aug 11, 2021147.61148.49146.66147.73147.7310,190,000
Aug 10, 2021149.44149.44147.98148.14148.142,510,000
Aug 09, 2021150.29150.69148.96149.08149.0841,360,000
Aug 06, 2021150.69151.10149.76149.86149.866,570,000
Aug 05, 2021154.09154.42153.13153.41153.415,640,000
Aug 04, 2021155.02155.57152.65154.53154.538,010,000
Aug 03, 2021154.15154.70153.62154.07154.0756,600
Aug 02, 2021------
Jul 30, 2021151.57152.40151.55152.14152.1427,100
Jul 29, 2021151.22151.59150.83151.45151.4553,400
Jul 28, 2021150.98152.32150.59152.32152.3259,200
Jul 27, 2021152.02152.33151.46152.33152.3349,700
Jul 26, 2021151.36151.42149.83150.10150.10284,100
Jul 23, 2021149.93150.89149.93150.82150.8258,400
Jul 22, 2021150.09152.56150.09152.37152.3789,500
Jul 21, 2021150.27150.58149.27150.40150.4098,600
Jul 20, 2021156.43156.74152.48152.88152.8863,200
Jul 19, 2021154.33155.93153.67155.03155.03328,900
Jul 16, 2021149.20150.53149.20150.41150.4119,500
Jul 15, 2021150.23150.99148.57150.73150.7359,700
Jul 14, 2021147.33148.58147.04148.57148.5750,000
Jul 13, 2021148.46149.16145.34146.00146.00186,200
Jul 12, 2021148.83149.11147.36147.60147.60188,500
Jul 09, 2021148.52148.52147.47147.91147.9144,500
Jul 08, 2021151.43152.31150.20151.02151.02101,200
Jul 07, 2021149.40150.99148.95150.19150.19105,800
Jul 06, 2021146.81148.76146.81148.11148.11143,500
Jul 02, 2021144.93145.91144.63145.91145.9118,400
Jul 01, 2021144.40144.84143.87144.66144.6660,500
Jul 01, 20210.56 Dividend
Jun 30, 2021145.03145.96144.88145.17144.6130,800
Jun 29, 2021143.29144.20143.29143.99143.4364,400
Jun 28, 2021142.68144.31142.68144.15143.59137,100
Jun 25, 2021143.57143.57140.81141.64141.0936,700
Jun 24, 2021143.88144.55143.80144.07143.5188,300
Jun 23, 2021143.38143.79142.74143.65143.1015,300
Jun 22, 2021141.95144.08141.84144.05143.4942,700
Jun 21, 2021145.46145.77143.40143.99143.4356,900
Jun 18, 2021145.43148.03145.26147.73147.16134,600
Jun 17, 2021141.76145.94141.41143.85143.3076,300
Jun 16, 2021140.60140.90139.15139.90139.3647,200
Jun 15, 2021139.71140.07139.16139.92139.3837,700
Jun 14, 2021141.61141.63139.73140.33139.79235,500
Jun 11, 2021141.80142.00141.12141.80141.2520,200
Jun 10, 2021139.89142.37139.23142.37141.8263,600
Jun 09, 2021141.24141.77140.57141.09140.5526,600
Jun 08, 2021139.47139.62138.95139.30138.7662,200
Jun 07, 2021138.00138.86137.32137.89137.36134,800
Jun 04, 2021136.40138.33136.40138.30137.7728,200
Jun 03, 2021136.46136.61135.14135.79135.2763,100
Jun 02, 2021136.33137.36136.10136.54136.0113,700
Jun 01, 2021135.44136.26134.60136.26135.73333,000
May 28, 2021136.01137.05135.96136.31135.7814,900
May 27, 2021135.86136.64135.34136.29135.7631,400
May 26, 2021137.45137.77136.44137.10136.5775,100
May 25, 2021136.06137.19136.04137.19136.6642,500
May 24, 2021134.87135.94134.87135.37134.8534,500
May 21, 2021134.48134.69133.64134.68134.1619,500
May 20, 2021133.38134.03133.38134.02133.504,400
May 19, 2021132.83134.00131.67132.54132.0362,900
May 18, 2021132.72132.84132.14132.84132.3315,500
May 17, 2021133.17133.61133.11133.38132.8712,700
May 14, 2021132.81133.60132.41133.58133.0617,600
May 13, 2021132.00132.64131.50132.00131.4931,200
May 12, 2021132.91133.37131.55131.72131.2152,900
May 11, 2021133.89134.21133.35133.50132.9940,200
May 10, 2021136.42136.90134.73134.74134.2274,500
May 07, 2021137.85138.88136.62136.95136.4226,300
May 06, 2021137.05138.42137.05137.99137.4614,000
May 05, 2021136.82138.00136.70137.70137.17111,100
May 04, 2021137.40138.33137.07137.33136.8064,900
May 03, 2021136.27137.75135.00135.98135.46234,100
Apr 30, 2021135.70136.08134.92136.08135.5617,800
Apr 29, 2021134.37135.57133.87135.46134.9422,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...