Skip to main content

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

55.23 +0.25 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 49.38 49.46 49.23 49.23 5,661 -0.15(-0.30%)
Oct 30, 2014 49.64 49.64 49.38 49.38 1,359 -0.10(-0.21%)
Oct 29, 2014 49.19 49.51 49.06 49.48 3,825 +0.29(+0.58%)
Oct 28, 2014 49.20 49.33 49.03 49.20 2,344 -0.18(-0.37%)
Oct 27, 2014 49.33 49.52 49.26 49.38 16,298 +0.20(+0.40%)
Oct 24, 2014 49.33 49.33 49.18 49.18 2,698 -0.01(-0.01%)
Oct 23, 2014 49.49 49.68 49.13 49.19 4,188 -0.49(-0.99%)
Oct 22, 2014 49.78 49.87 49.66 49.68 6,865 +0.07(+0.14%)
Oct 21, 2014 49.86 49.94 49.61 49.61 7,438 -0.57(-1.13%)
Oct 20, 2014 50.37 50.37 49.93 50.18 10,108 +0.03(+0.06%)
Oct 17, 2014 50.16 50.34 49.90 50.15 6,886 -0.15(-0.30%)
Oct 16, 2014 50.90 50.93 50.17 50.30 86,911 -0.02(-0.03%)
Oct 15, 2014 51.43 52.67 50.24 50.32 16,971 +0.02(+0.03%)
Oct 14, 2014 50.11 50.32 49.88 50.30 4,823 +0.07(+0.14%)
Oct 13, 2014 48.90 50.23 48.90 50.23 36,711 +0.50(+1.01%)
Oct 10, 2014 49.64 49.73 49.60 49.73 3,771 +0.30(+0.61%)
Oct 09, 2014 49.67 49.76 49.43 49.43 10,835 -0.11(-0.23%)
Oct 08, 2014 49.11 49.54 48.83 49.54 15,927 +0.48(+0.99%)
Oct 07, 2014 48.72 49.06 48.68 49.06 11,127 +0.51(+1.06%)
Oct 06, 2014 48.52 48.65 48.40 48.55 22,175 -0.05(-0.09%)
Oct 03, 2014 48.55 48.68 48.42 48.59 6,086 +0.08(+0.16%)
Oct 02, 2014 48.77 48.78 48.49 48.52 14,942 -0.53(-1.08%)
Oct 01, 2014 47.92 49.05 47.92 49.05 11,949 +1.12(+2.35%)
Sep 30, 2014 48.12 48.27 47.90 47.92 12,430 -0.20(-0.42%)
Sep 29, 2014 48.32 48.35 48.08 48.12 41,097 +0.17(+0.36%)
Sep 26, 2014 48.17 48.25 47.92 47.95 3,912 -0.48(-1.00%)
Sep 25, 2014 48.30 48.49 48.26 48.43 7,657 +0.52(+1.09%)
Sep 24, 2014 48.12 48.24 47.91 47.91 4,454 -0.18(-0.38%)
Sep 23, 2014 47.81 48.10 47.72 48.09 3,880 +0.47(+0.98%)
Sep 22, 2014 47.82 47.82 47.57 47.63 4,752 -0.07(-0.16%)
Sep 19, 2014 47.40 47.70 47.20 47.70 11,937 +0.53(+1.12%)
Sep 18, 2014 47.63 47.63 47.13 47.17 18,264 -0.13(-0.27%)
Sep 17, 2014 47.88 47.92 47.30 47.30 6,227 -0.49(-1.03%)
Sep 16, 2014 48.09 48.12 47.77 47.79 7,016 -0.25(-0.51%)
Sep 15, 2014 48.21 48.34 48.02 48.04 39,432 +0.06(+0.12%)
Sep 12, 2014 48.23 48.25 47.97 47.98 10,247 -0.76(-1.55%)
Sep 11, 2014 48.93 49.05 48.74 48.74 14,554 +0.01(+0.02%)
Sep 10, 2014 48.80 48.80 48.71 48.73 15,673 -0.56(-1.15%)
Sep 09, 2014 49.29 49.39 49.21 49.29 15,483 -0.14(-0.28%)
Sep 08, 2014 49.80 49.88 49.33 49.43 38,770 +0.05(+0.09%)
Sep 05, 2014 49.94 49.68 49.39 49.39 6,023 -0.29(-0.59%)
Sep 04, 2014 50.08 50.08 49.66 49.68 22,142 -0.64(-1.28%)
Sep 03, 2014 49.91 50.34 49.91 50.32 12,703 +0.23(+0.47%)
Sep 02, 2014 50.28 50.36 50.10 50.09 23,199 -0.77(-1.51%)
Aug 29, 2014 50.96 50.86 50.86 50.86 35,617 -0.19(-0.37%)
Aug 28, 2014 51.17 51.29 50.95 51.05 14,443 +0.47(+0.94%)
Aug 27, 2014 50.54 50.69 50.41 50.57 18,077 +0.24(+0.49%)
Aug 26, 2014 50.57 50.58 50.26 50.33 8,133 -0.19(-0.38%)
Aug 25, 2014 50.39 50.54 50.39 50.52 11,116 +0.14(+0.27%)
Aug 22, 2014 50.17 50.41 49.92 50.38 12,491 +0.30(+0.60%)
Aug 21, 2014 49.74 50.11 49.74 50.08 5,276 +0.40(+0.80%)
Aug 20, 2014 49.74 49.74 49.60 49.68 16,550 -0.13(-0.26%)
Aug 19, 2014 50.50 50.16 49.78 49.81 4,671 -0.35(-0.69%)
Aug 18, 2014 50.62 50.62 50.08 50.16 42,825 -0.64(-1.26%)
Aug 15, 2014 50.58 51.10 50.58 50.80 15,544 +0.44(+0.88%)
Aug 14, 2014 50.09 50.35 49.79 50.35 11,373 +0.52(+1.04%)
Aug 13, 2014 49.62 49.82 49.55 49.83 12,451 +0.29(+0.58%)
Aug 12, 2014 49.89 49.89 49.52 49.55 14,571 -0.36(-0.72%)
Aug 11, 2014 50.19 50.24 49.90 49.90 17,654 -0.20(-0.39%)
Aug 08, 2014 50.32 50.48 50.05 50.10 13,962 -0.18(-0.35%)
Aug 07, 2014 49.86 50.28 49.72 50.28 2,570 +0.53(+1.08%)
Aug 06, 2014 50.11 50.11 49.67 49.74 60,237 +0.10(+0.20%)
Aug 05, 2014 49.43 49.65 49.17 49.65 2,719 +0.06(+0.11%)
Aug 04, 2014 49.79 49.90 49.59 49.59 19,014 -0.26(-0.52%)
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.