15+ Year US TIPS Index Pimco ETF (NY: LTPZ )

57.92 -0.68 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 50.35 50.49 50.02 50.31 28,507 -0.76(-1.49%)
Jun 28, 2012 51.11 51.30 50.98 51.08 51,442 +0.12(+0.23%)
Jun 27, 2012 50.98 51.06 50.90 50.96 18,709 +0.17(+0.33%)
Jun 26, 2012 50.86 50.98 50.74 50.79 17,314 -0.10(-0.21%)
Jun 25, 2012 50.66 50.90 50.66 50.90 14,185 +0.57(+1.13%)
Jun 22, 2012 50.58 50.71 50.31 50.33 55,188 -0.53(-1.04%)
Jun 21, 2012 50.83 51.05 50.52 50.86 38,257 -0.13(-0.26%)
Jun 20, 2012 50.81 51.18 50.72 50.99 29,950 -0.04(-0.07%)
Jun 19, 2012 51.04 51.08 50.90 51.03 22,638 -0.19(-0.37%)
Jun 18, 2012 51.37 51.37 51.08 51.22 71,319 +0.06(+0.11%)
Jun 15, 2012 51.14 51.21 50.98 51.16 41,105 +0.52(+1.02%)
Jun 14, 2012 50.84 50.92 50.58 50.64 47,798 -0.20(-0.40%)
Jun 13, 2012 50.74 50.91 50.56 50.84 51,448 +0.23(+0.45%)
Jun 12, 2012 50.74 50.89 50.60 50.62 20,974 -0.31(-0.60%)
Jun 11, 2012 50.74 51.06 50.65 50.93 30,910 +0.08(+0.16%)
Jun 08, 2012 51.38 51.40 50.65 50.84 31,108 -0.07(-0.14%)
Jun 07, 2012 50.99 51.19 50.80 50.92 32,783 -0.23(-0.45%)
Jun 06, 2012 51.87 51.95 51.15 51.15 62,994 -0.72(-1.39%)
Jun 05, 2012 52.06 52.16 51.86 51.87 102,462 -0.20(-0.38%)
Jun 04, 2012 51.94 52.20 51.84 52.07 49,606 -0.09(-0.18%)
Jun 01, 2012 51.58 52.22 51.58 52.16 113,392 +1.11(+2.17%)
May 31, 2012 50.79 51.29 50.70 51.05 94,251 +0.27(+0.52%)
May 30, 2012 50.43 50.82 50.43 50.79 37,599 +0.74(+1.47%)
May 29, 2012 50.38 50.39 50.05 50.05 25,811 -0.33(-0.65%)
May 25, 2012 50.44 50.44 50.26 50.38 29,595 +0.03(+0.06%)
May 24, 2012 50.44 50.52 50.28 50.35 49,595 -0.13(-0.27%)
May 23, 2012 50.47 50.76 50.47 50.48 152,909 +0.03(+0.06%)
May 22, 2012 50.52 50.52 50.28 50.45 138,639 -0.23(-0.46%)
May 21, 2012 50.55 50.82 50.51 50.68 115,942 +0.20(+0.39%)
May 18, 2012 50.36 50.54 50.05 50.49 60,106 +0.18(+0.36%)
May 17, 2012 49.49 50.42 49.46 50.31 44,575 +0.70(+1.41%)
May 16, 2012 49.57 49.73 49.51 49.61 367,346 -0.23(-0.47%)
May 15, 2012 49.65 49.86 49.59 49.84 25,173 +0.20(+0.40%)
May 14, 2012 49.41 49.64 49.38 49.64 34,407 +0.56(+1.14%)
May 11, 2012 49.14 49.15 49.01 49.09 21,788 +0.07(+0.15%)
May 10, 2012 48.87 49.03 48.78 49.01 76,841 -0.01(-0.03%)
May 09, 2012 49.46 49.54 49.03 49.03 69,066 -0.17(-0.34%)
May 08, 2012 49.27 49.41 49.19 49.19 36,448 +0.16(+0.33%)
May 07, 2012 49.10 49.15 48.99 49.03 32,550 +0.09(+0.19%)
May 04, 2012 48.79 48.94 48.66 48.94 13,628 +0.20(+0.40%)
May 03, 2012 48.76 48.90 48.73 48.74 20,279 -0.10(-0.21%)
May 02, 2012 48.86 48.90 48.74 48.85 25,638 +0.17(+0.34%)
May 01, 2012 48.93 48.95 48.56 48.68 43,789 -0.12(-0.24%)
Apr 30, 2012 48.99 49.03 48.76 48.79 54,842 -0.25(-0.50%)
Apr 27, 2012 49.17 49.29 48.98 49.04 21,754 -0.17(-0.35%)
Apr 26, 2012 49.01 49.22 48.92 49.22 46,337 +0.41(+0.85%)
Apr 25, 2012 48.65 48.93 48.51 48.80 136,475 -0.12(-0.25%)
Apr 24, 2012 49.03 49.07 48.91 48.92 43,542 -0.08(-0.16%)
Apr 23, 2012 49.12 49.12 48.97 49.01 59,238 +0.21(+0.43%)
Apr 20, 2012 48.49 48.82 48.44 48.79 45,901 +0.23(+0.46%)
Apr 19, 2012 48.77 48.87 48.56 48.57 49,780 -0.22(-0.45%)
Apr 18, 2012 48.90 48.90 48.72 48.79 21,619 -0.02(-0.04%)
Apr 17, 2012 48.56 48.82 48.56 48.81 18,838 +0.20(+0.42%)
Apr 16, 2012 48.58 48.77 48.53 48.61 36,121 -0.00(-0.01%)
Apr 13, 2012 48.55 48.64 48.43 48.61 31,363 +0.48(+1.00%)
Apr 12, 2012 48.43 48.43 48.12 48.13 56,750 -0.27(-0.57%)
Apr 11, 2012 48.08 48.44 48.08 48.40 15,719 -0.02(-0.05%)
Apr 10, 2012 48.11 48.49 48.10 48.42 40,510 +0.55(+1.14%)
Apr 09, 2012 48.04 48.04 47.86 47.88 44,667 +0.64(+1.35%)
Apr 05, 2012 47.30 47.30 47.09 47.24 37,692 +0.21(+0.45%)
Apr 04, 2012 47.27 47.27 46.96 47.03 30,432 +0.13(+0.28%)
Apr 03, 2012 47.73 47.94 46.90 46.90 60,138 -0.62(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.