Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

53.96 -0.51 (-0.94%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 39.33 39.33 39.33 39.33 538 +0.01(+0.03%)
Apr 29, 2010 39.15 39.31 39.15 39.31 1,730 +0.43(+1.12%)
Apr 28, 2010 38.91 38.91 38.78 38.88 814 -0.01(-0.01%)
Apr 27, 2010 38.75 38.89 38.75 38.89 534 +0.27(+0.69%)
Apr 26, 2010 38.61 38.62 38.61 38.62 2,094 +0.04(+0.12%)
Apr 23, 2010 38.46 38.61 38.45 38.58 51,994 +0.01(+0.04%)
Apr 22, 2010 38.72 38.75 38.56 38.56 1,966 -0.18(-0.47%)
Apr 21, 2010 38.67 38.74 38.67 38.74 4,948 +0.31(+0.80%)
Apr 20, 2010 38.31 38.46 38.31 38.44 1,346 +0.04(+0.10%)
Apr 19, 2010 38.40 38.40 38.40 38.40 134 -0.01(-0.04%)
Apr 16, 2010 38.39 38.42 38.38 38.41 2,006 +0.13(+0.33%)
Apr 15, 2010 38.09 38.31 38.09 38.29 3,232 +0.09(+0.23%)
Apr 14, 2010 38.26 38.26 38.20 38.20 538 +0.01(+0.03%)
Apr 13, 2010 38.31 38.31 38.16 38.19 4,714 +0.03(+0.08%)
Apr 12, 2010 38.12 38.17 38.08 38.16 4,443 +0.15(+0.40%)
Apr 09, 2010 37.85 38.00 37.80 38.00 3,613 +0.07(+0.18%)
Apr 08, 2010 38.09 38.09 37.94 37.94 4,594 +0.16(+0.43%)
Apr 07, 2010 37.77 37.77 37.77 37.77 9,428 +0.39(+1.03%)
Apr 06, 2010 37.30 37.41 37.30 37.39 8,699 +0.16(+0.44%)
Apr 05, 2010 37.20 37.22 36.97 37.22 18,753 -0.42(-1.10%)
Apr 01, 2010 37.60 37.64 37.64 37.64 27,881 +0.07(+0.18%)
Mar 31, 2010 37.51 37.60 37.51 37.57 404 +0.11(+0.30%)
Mar 30, 2010 37.34 37.46 37.25 37.46 3,367 +0.04(+0.10%)
Mar 29, 2010 37.39 37.43 37.27 37.43 1,065 -0.16(-0.41%)
Mar 26, 2010 37.54 37.58 37.54 37.58 27,571 +0.15(+0.39%)
Mar 25, 2010 37.47 37.52 37.43 37.43 7,594 +0.05(+0.14%)
Mar 24, 2010 37.69 37.69 37.38 37.38 1,077 -0.67(-1.77%)
Mar 23, 2010 37.93 38.06 37.93 38.06 5,118 -0.04(-0.11%)
Mar 22, 2010 38.10 38.10 38.10 38.10 673 +0.07(+0.19%)
Mar 19, 2010 38.11 38.11 38.03 38.03 2,693 +0.00(+0.00%)
Mar 18, 2010 38.08 38.12 38.03 38.03 538 -0.24(-0.62%)
Mar 17, 2010 38.04 38.26 37.98 38.26 936 +0.29(+0.76%)
Mar 16, 2010 37.92 38.04 37.79 37.97 5,896 +0.30(+0.79%)
Mar 15, 2010 37.69 37.69 37.68 37.68 336 -0.19(-0.51%)
Mar 12, 2010 37.60 37.87 37.60 37.87 471 +0.26(+0.70%)
Mar 11, 2010 37.54 37.61 37.49 37.61 2,747 -0.02(-0.07%)
Mar 10, 2010 37.48 37.63 37.48 37.63 41,343 +0.10(+0.26%)
Mar 09, 2010 37.66 37.66 37.53 37.53 51,996 -0.08(-0.20%)
Mar 08, 2010 37.59 37.61 37.59 37.61 29,632 -0.09(-0.24%)
Mar 05, 2010 37.72 37.74 37.60 37.70 178,467 -0.12(-0.30%)
Mar 04, 2010 37.79 37.82 37.79 37.82 999 +0.13(+0.34%)
Mar 03, 2010 36.93 37.69 36.93 37.69 22,880 +0.13(+0.35%)
Mar 02, 2010 37.47 37.56 37.47 37.56 673 +0.01(+0.03%)
Mar 01, 2010 37.73 37.73 37.54 37.54 3,920 -0.12(-0.32%)
Feb 26, 2010 37.69 37.77 37.64 37.66 1,271 +0.04(+0.11%)
Feb 25, 2010 37.49 37.62 37.49 37.62 1,683 +0.16(+0.43%)
Feb 24, 2010 37.63 37.77 37.46 37.46 14,681 -0.15(-0.39%)
Feb 23, 2010 37.51 37.61 37.49 37.61 1,481 +0.18(+0.48%)
Feb 22, 2010 37.34 37.49 37.34 37.43 5,219 -0.04(-0.10%)
Feb 19, 2010 37.44 37.56 37.28 37.47 5,596 -0.09(-0.25%)
Feb 18, 2010 37.78 37.78 37.50 37.56 2,757 -0.15(-0.40%)
Feb 17, 2010 37.69 37.72 37.65 37.72 2,606 -0.10(-0.26%)
Feb 16, 2010 37.57 37.82 37.55 37.82 1,818 +0.05(+0.13%)
Feb 12, 2010 37.77 37.77 37.77 37.77 1,616 +0.17(+0.46%)
Feb 11, 2010 37.89 37.89 37.59 37.59 2,761 -0.35(-0.93%)
Feb 10, 2010 38.26 38.28 37.95 37.95 2,735 -0.31(-0.82%)
Feb 09, 2010 38.44 38.44 38.23 38.26 5,964 -0.24(-0.62%)
Feb 08, 2010 38.52 38.52 38.42 38.49 3,114 +0.04(+0.10%)
Feb 05, 2010 38.61 38.63 38.46 38.46 23,753 -0.15(-0.38%)
Feb 04, 2010 38.63 38.64 38.61 38.61 2,929 +0.06(+0.15%)
Feb 03, 2010 38.64 38.64 38.55 38.55 5,227 -0.25(-0.65%)
Feb 02, 2010 38.88 38.88 38.70 38.80 1,232 -0.01(-0.02%)
Feb 01, 2010 38.67 38.81 38.62 38.81 1,089 -0.01(-0.02%)
Jan 29, 2010 38.65 38.85 38.65 38.81 30,481 +0.24(+0.62%)
Jan 28, 2010 38.53 38.58 38.50 38.58 6,600 -0.13(-0.35%)
Jan 27, 2010 38.77 38.77 38.71 38.71 941 +0.15(+0.40%)
Jan 26, 2010 38.51 38.56 38.51 38.56 1,368 +0.16(+0.42%)
Jan 25, 2010 38.58 38.58 38.39 38.39 740 -0.16(-0.41%)
Jan 22, 2010 38.59 38.59 38.55 38.55 538 -0.08(-0.20%)
Jan 21, 2010 38.66 38.66 38.63 38.63 3,300 +0.10(+0.26%)
Jan 20, 2010 38.48 38.53 38.48 38.53 1,023 +0.12(+0.30%)
Jan 19, 2010 38.29 38.44 38.29 38.42 3,252 -0.05(-0.13%)
Jan 15, 2010 38.55 38.46 38.46 38.46 404 +0.06(+0.15%)
Jan 14, 2010 38.35 38.43 38.12 38.41 2,868 +0.02(+0.06%)
Jan 13, 2010 38.41 38.41 38.38 38.38 404 -0.24(-0.63%)
Jan 12, 2010 38.63 38.63 38.49 38.63 6,595 +0.39(+1.03%)
Jan 11, 2010 38.41 38.41 38.23 38.23 269 -0.16(-0.42%)
Jan 08, 2010 38.46 38.46 38.39 38.39 1,616 -0.02(-0.05%)
Jan 07, 2010 38.36 38.43 38.36 38.41 841 +0.13(+0.35%)
Jan 06, 2010 38.25 38.28 38.16 38.28 828 -0.06(-0.15%)
Jan 05, 2010 38.28 38.46 38.28 38.34 15,488 +0.21(+0.56%)
Jan 04, 2010 38.23 38.23 38.12 38.12 1,144 +0.04(+0.10%)
Dec 31, 2009 37.86 38.09 38.09 38.09 1,616 +0.00(+0.00%)
Dec 30, 2009 38.08 38.15 38.08 38.09 841 +0.03(+0.08%)
Dec 29, 2009 37.77 38.06 37.77 38.06 1,760 +0.24(+0.63%)
Dec 28, 2009 37.72 37.82 37.72 37.82 4,178 +0.02(+0.06%)
Dec 24, 2009 37.80 37.80 37.80 37.80 269 -0.25(-0.66%)
Dec 23, 2009 38.16 38.26 38.05 38.05 4,579 -0.10(-0.27%)
Dec 22, 2009 38.23 38.23 38.06 38.15 3,488 -0.18(-0.48%)
Dec 21, 2009 38.49 38.49 38.33 38.33 58,484 -0.29(-0.74%)
Dec 18, 2009 38.78 38.84 38.61 38.62 7,408 -0.25(-0.65%)
Dec 17, 2009 38.83 38.87 38.76 38.87 5,676 +0.31(+0.81%)
Dec 16, 2009 38.57 38.72 38.56 38.56 17,106 +0.19(+0.50%)
Dec 15, 2009 38.43 38.48 38.37 38.37 820 -0.11(-0.29%)
Dec 14, 2009 38.50 38.50 38.47 38.48 7,866 +0.27(+0.72%)
Dec 11, 2009 38.14 38.20 38.05 38.20 3,457 +0.07(+0.19%)
Dec 10, 2009 38.26 38.28 38.13 38.13 3,764 -0.30(-0.79%)
Dec 09, 2009 38.71 38.75 38.32 38.44 4,606 -0.31(-0.80%)
Dec 08, 2009 38.96 38.96 38.72 38.75 30,069 -0.05(-0.13%)
Dec 07, 2009 38.77 38.83 38.72 38.80 5,556 +0.04(+0.11%)
Dec 04, 2009 39.07 39.07 38.70 38.75 6,178 -0.59(-1.49%)
Dec 03, 2009 39.37 39.42 39.30 39.34 9,704 -0.15(-0.38%)
Dec 02, 2009 39.70 39.73 39.47 39.49 9,960 -0.10(-0.25%)
Dec 01, 2009 39.78 39.81 39.59 39.59 8,178 -0.29(-0.73%)
Nov 30, 2009 39.69 39.88 39.55 39.88 14,916 +0.12(+0.30%)
Nov 27, 2009 39.77 39.82 39.70 39.76 6,829 +0.05(+0.13%)
Nov 25, 2009 39.44 39.76 39.39 39.71 4,968 +0.34(+0.87%)
Nov 24, 2009 39.43 39.43 39.34 39.37 4,310 -0.01(-0.02%)
Nov 23, 2009 39.23 39.38 39.23 39.38 3,766 +0.07(+0.19%)
Nov 20, 2009 39.27 39.39 39.18 39.30 7,542 -0.03(-0.08%)
Nov 19, 2009 39.48 39.49 39.33 39.33 1,616 -0.02(-0.06%)
Nov 18, 2009 39.59 39.61 39.24 39.36 29,551 -0.11(-0.28%)
Nov 17, 2009 39.21 39.51 39.20 39.47 50,620 +0.22(+0.57%)
Nov 16, 2009 38.98 39.37 38.98 39.24 8,041 +0.53(+1.36%)
Nov 13, 2009 38.59 38.72 38.49 38.72 17,273 +0.19(+0.50%)
Nov 12, 2009 38.53 38.58 38.18 38.52 34,677 -0.25(-0.65%)
Nov 11, 2009 38.67 38.89 38.67 38.78 29,193 +0.02(+0.06%)
Nov 10, 2009 39.02 39.02 38.75 38.75 6,169 -0.04(-0.11%)
Nov 09, 2009 38.72 38.89 38.72 38.80 10,011 +0.27(+0.71%)
Nov 06, 2009 38.32 38.52 38.32 38.52 4,551 +0.07(+0.17%)
Nov 05, 2009 38.40 38.46 38.37 38.46 12,021 +0.05(+0.14%)
Nov 04, 2009 38.26 38.41 38.13 38.41 18,430 +0.24(+0.64%)
Nov 03, 2009 38.31 38.31 38.16 38.16 4,069 -0.20(-0.52%)
Nov 02, 2009 38.37 38.38 38.15 38.36 8,485 +0.01(+0.04%)
Oct 30, 2009 38.15 38.35 38.06 38.35 9,988 +0.32(+0.84%)
Oct 29, 2009 37.95 38.03 37.89 38.03 7,748 -0.07(-0.18%)
Oct 28, 2009 38.15 38.23 38.09 38.09 5,118 +0.35(+0.92%)
Oct 26, 2009 37.74 37.74 37.74 37.74 0 -0.30(-0.78%)
Oct 23, 2009 38.04 38.04 38.04 38.04 1,295 +0.06(+0.16%)
Oct 22, 2009 38.12 38.12 37.97 37.98 22,931 -0.42(-1.08%)
Oct 21, 2009 38.41 38.43 38.40 38.40 862 -0.42(-1.07%)
Oct 20, 2009 38.85 38.85 38.76 38.81 7,367 +0.19(+0.50%)
Oct 19, 2009 38.32 38.62 38.32 38.62 1,751 +0.31(+0.81%)
Oct 16, 2009 38.18 38.31 38.18 38.31 4,128 +0.29(+0.76%)
Oct 15, 2009 38.02 38.02 38.02 38.02 1,198 -0.07(-0.18%)
Oct 14, 2009 38.25 38.31 38.05 38.09 8,996 -0.35(-0.91%)
Oct 13, 2009 38.20 38.44 38.20 38.44 1,212 +0.53(+1.41%)
Oct 12, 2009 37.90 37.94 37.86 37.90 18,344 +0.01(+0.04%)
Oct 09, 2009 38.12 38.12 37.89 37.89 3,097 -0.16(-0.41%)
Oct 08, 2009 38.45 38.45 38.04 38.04 808 -0.19(-0.49%)
Oct 07, 2009 38.15 38.23 38.03 38.23 6,532 +0.20(+0.53%)
Oct 06, 2009 38.02 38.03 38.02 38.03 1,346 -0.13(-0.35%)
Oct 05, 2009 38.21 38.21 38.12 38.16 1,751 -0.06(-0.16%)
Oct 02, 2009 38.20 38.22 38.20 38.22 5,108 +0.13(+0.35%)
Sep 30, 2009 38.09 38.09 38.09 38.09 0 +0.21(+0.55%)
Sep 29, 2009 37.82 38.02 37.79 37.88 2,885 -0.10(-0.25%)
Sep 28, 2009 37.90 37.97 37.89 37.97 2,522 +0.18(+0.47%)
Sep 25, 2009 37.75 37.80 37.75 37.80 1,994 +0.07(+0.19%)
Sep 24, 2009 37.74 37.74 37.68 37.72 1,791 +0.10(+0.28%)
Sep 23, 2009 37.62 37.62 37.62 37.62 3,097 -0.01(-0.04%)
Sep 22, 2009 37.57 37.63 37.44 37.63 2,451 +0.11(+0.30%)
Sep 21, 2009 37.31 37.59 37.31 37.52 599 +0.11(+0.30%)
Sep 18, 2009 37.44 37.50 37.31 37.41 1,346 -0.21(-0.55%)
Sep 17, 2009 37.34 37.62 37.34 37.62 404 +0.19(+0.52%)
Sep 16, 2009 37.20 37.55 37.20 37.43 6,319 +0.04(+0.12%)
Sep 15, 2009 37.31 37.46 37.31 37.38 2,437 -0.03(-0.07%)
Sep 14, 2009 37.57 37.57 37.40 37.41 1,501 -0.27(-0.72%)
Sep 11, 2009 37.75 37.83 37.68 37.68 1,212 +0.15(+0.40%)
Sep 10, 2009 37.40 37.53 37.31 37.53 7,340 +0.30(+0.82%)
Sep 09, 2009 37.16 37.23 37.01 37.23 4,296 +0.04(+0.11%)
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.