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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	54.29	54.53	54.29	54.53	9,719	+0.12(+0.22%)
Apr 29, 2019	54.47	54.48	54.28	54.41	79,466	-0.34(-0.62%)
Apr 26, 2019	54.66	54.83	54.66	54.75	29,073	+0.25(+0.46%)
Apr 25, 2019	54.44	54.81	54.32	54.50	16,367	+0.05(+0.09%)
Apr 24, 2019	54.10	54.45	54.10	54.45	7,199	+0.65(+1.21%)
Apr 23, 2019	53.78	53.89	53.78	53.80	6,862	+0.12(+0.23%)
Apr 22, 2019	53.81	53.98	53.58	53.68	6,812	-0.21(-0.38%)
Apr 18, 2019	53.75	53.93	53.75	53.88	4,865	+0.36(+0.68%)
Apr 17, 2019	53.48	53.56	53.39	53.52	6,740	+0.05(+0.08%)
Apr 16, 2019	53.65	53.72	53.45	53.48	18,473	-0.37(-0.68%)
Apr 15, 2019	53.79	53.90	53.68	53.84	6,944	+0.05(+0.09%)
Apr 12, 2019	53.81	53.96	53.74	53.79	16,300	-0.13(-0.24%)
Apr 11, 2019	54.11	54.30	53.78	53.93	107,846	-0.39(-0.71%)
Apr 10, 2019	54.31	54.34	54.30	54.31	7,385	+0.32(+0.60%)
Apr 09, 2019	54.07	54.20	53.99	53.99	19,319	+0.20(+0.36%)
Apr 08, 2019	53.90	53.91	53.74	53.79	23,720	-0.17(-0.32%)
Apr 05, 2019	53.77	53.97	53.77	53.96	6,204	+0.10(+0.19%)
Apr 04, 2019	53.68	53.86	53.65	53.86	12,651	+0.15(+0.28%)
Apr 03, 2019	53.84	53.98	53.68	53.71	41,017	-0.49(-0.91%)
Apr 02, 2019	54.10	54.22	53.98	54.21	85,365	+0.05(+0.09%)
Apr 01, 2019	54.82	54.82	53.98	54.16	26,694	-0.58(-1.06%)
Mar 29, 2019	54.41	54.73	54.41	54.73	6,082	+0.31(+0.58%)
Mar 28, 2019	54.19	54.47	54.11	54.42	9,004	+0.17(+0.32%)
Mar 27, 2019	53.98	54.39	53.95	54.25	27,604	+0.10(+0.19%)
Mar 26, 2019	54.26	54.51	54.07	54.14	10,993	-0.36(-0.66%)
Mar 25, 2019	54.57	54.73	54.31	54.50	6,781	-0.07(-0.12%)
Mar 22, 2019	54.39	54.60	54.30	54.57	95,615	+0.58(+1.07%)
Mar 21, 2019	53.89	54.03	53.88	53.99	21,783	+0.12(+0.21%)
Mar 20, 2019	53.21	53.97	53.14	53.88	733,293	+0.77(+1.45%)
Mar 19, 2019	53.14	53.20	52.93	53.10	422,278	-0.17(-0.32%)
Mar 18, 2019	53.13	53.30	53.13	53.28	6,819	+0.16(+0.29%)
Mar 15, 2019	52.97	53.12	52.97	53.12	22,626	+0.39(+0.74%)
Mar 14, 2019	52.77	52.79	52.59	52.73	4,638	-0.14(-0.26%)
Mar 13, 2019	52.77	52.90	52.71	52.87	24,240	+0.13(+0.25%)
Mar 12, 2019	52.42	52.80	52.42	52.73	15,258	+0.30(+0.56%)
Mar 11, 2019	52.60	53.05	52.34	52.44	16,062	-0.11(-0.21%)
Mar 08, 2019	52.43	52.56	52.24	52.55	26,641	-0.00(-0.00%)
Mar 07, 2019	52.22	52.61	52.22	52.55	6,899	+0.51(+0.99%)
Mar 06, 2019	51.94	52.13	51.91	52.04	95,682	+0.02(+0.05%)
Mar 05, 2019	51.98	52.08	51.85	52.01	6,210	-0.02(-0.04%)
Mar 04, 2019	52.07	52.32	51.87	52.03	33,472	+0.12(+0.24%)
Mar 01, 2019	52.41	52.41	51.87	51.91	6,690	-0.22(-0.42%)
Feb 28, 2019	52.42	52.42	51.89	52.13	9,734	-0.14(-0.26%)
Feb 27, 2019	52.60	52.94	52.06	52.27	10,286	-0.53(-1.01%)
Feb 26, 2019	52.87	52.94	52.72	52.80	24,341	+0.18(+0.34%)
Feb 25, 2019	52.71	52.71	52.50	52.62	17,229	-0.07(-0.14%)
Feb 22, 2019	52.55	52.77	52.55	52.69	8,150	+0.40(+0.77%)
Feb 21, 2019	52.34	52.41	52.13	52.29	4,873	-0.36(-0.69%)
Feb 20, 2019	52.58	52.79	52.47	52.65	37,366	-0.04(-0.08%)
Feb 19, 2019	52.58	52.69	52.42	52.69	10,046	+0.34(+0.64%)
Feb 15, 2019	52.38	52.48	52.23	52.36	10,096	+0.10(+0.19%)
Feb 14, 2019	52.25	52.26	52.13	52.26	7,042	+0.31(+0.60%)
Feb 13, 2019	52.02	52.02	51.88	51.94	14,279	-0.08(-0.16%)
Feb 12, 2019	52.21	52.59	51.85	52.03	24,845	-0.12(-0.22%)
Feb 11, 2019	52.17	52.20	52.01	52.14	49,971	-0.16(-0.31%)
Feb 08, 2019	52.46	52.46	52.23	52.31	8,272	+0.07(+0.14%)
Feb 07, 2019	52.12	52.27	52.06	52.23	3,698	+0.17(+0.33%)
Feb 06, 2019	52.43	52.48	52.06	52.06	7,221	-0.16(-0.31%)
Feb 05, 2019	52.14	52.25	52.08	52.22	8,846	+0.16(+0.32%)
Feb 04, 2019	52.05	52.07	51.77	52.06	10,588	-0.21(-0.39%)

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.