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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.15	69.50	68.98	69.32	57,415	+0.16(+0.23%)
May 28, 2020	68.62	69.23	68.44	69.16	39,994	+0.56(+0.82%)
May 27, 2020	68.56	69.26	68.44	68.59	47,431	-0.10(-0.15%)
May 26, 2020	69.51	69.51	68.20	68.70	37,621	-0.82(-1.17%)
May 22, 2020	69.63	69.80	69.31	69.51	52,184	-0.14(-0.21%)
May 21, 2020	69.78	70.09	69.35	69.65	114,818	-0.02(-0.02%)
May 20, 2020	69.26	69.85	69.06	69.67	32,372	+0.50(+0.73%)
May 19, 2020	69.47	69.47	69.02	69.17	38,197	-0.32(-0.46%)
May 18, 2020	70.14	70.14	69.10	69.49	40,778	-0.50(-0.71%)
May 15, 2020	70.16	70.16	69.65	69.98	68,589	+0.35(+0.51%)
May 14, 2020	69.72	70.09	69.61	69.63	31,754	+0.26(+0.38%)
May 13, 2020	69.21	69.82	69.21	69.37	33,082	+0.19(+0.27%)
May 12, 2020	69.21	69.39	68.97	69.18	23,363	+0.24(+0.35%)
May 11, 2020	69.41	69.47	68.88	68.94	50,938	-0.58(-0.83%)
May 08, 2020	69.65	69.82	69.31	69.52	60,624	-0.30(-0.43%)
May 07, 2020	69.39	70.08	68.98	69.82	72,885	+0.74(+1.07%)
May 06, 2020	69.60	69.60	68.51	69.08	46,782	-0.95(-1.36%)
May 05, 2020	69.69	70.33	69.42	70.03	50,757	+0.17(+0.24%)
May 04, 2020	70.12	70.23	69.55	69.87	77,355	-0.03(-0.04%)
May 01, 2020	69.50	69.99	69.07	69.89	44,101	+0.13(+0.19%)
Apr 30, 2020	71.75	71.75	69.63	69.76	75,246	-1.80(-2.51%)
Apr 29, 2020	71.84	71.89	71.16	71.55	160,545	-0.59(-0.81%)
Apr 28, 2020	72.19	72.19	71.62	72.14	43,678	+0.58(+0.81%)
Apr 27, 2020	71.88	72.22	71.53	71.56	77,943	-0.50(-0.69%)
Apr 24, 2020	71.37	72.11	70.93	72.06	59,200	+0.98(+1.38%)
Apr 23, 2020	71.33	71.51	70.69	71.07	37,515	-0.06(-0.08%)
Apr 22, 2020	70.02	71.13	69.79	71.13	67,561	+1.07(+1.52%)
Apr 21, 2020	70.51	70.67	69.85	70.07	89,403	+1.27(+1.84%)
Apr 20, 2020	68.30	69.34	68.17	68.80	66,780	+0.09(+0.13%)
Apr 17, 2020	70.31	70.76	67.72	68.71	57,771	-1.04(-1.49%)
Apr 16, 2020	71.14	71.27	69.28	69.75	43,059	-1.54(-2.17%)
Apr 15, 2020	71.38	71.88	70.75	71.29	103,925	+0.67(+0.95%)
Apr 14, 2020	70.36	70.89	70.26	70.62	170,648	+0.46(+0.66%)
Apr 13, 2020	70.27	70.36	70.02	70.16	166,945	+0.24(+0.34%)
Apr 09, 2020	68.98	70.52	68.98	69.92	83,500	+1.39(+2.03%)
Apr 08, 2020	69.21	69.54	68.40	68.53	87,175	-0.77(-1.11%)
Apr 07, 2020	69.11	70.10	68.57	69.30	287,248	-0.59(-0.84%)
Apr 06, 2020	69.78	69.97	68.91	69.89	78,232	+0.38(+0.54%)
Apr 03, 2020	69.58	70.00	69.13	69.51	217,147	+1.19(+1.74%)
Apr 02, 2020	68.00	68.57	67.03	68.32	36,912	+1.54(+2.31%)
Apr 01, 2020	66.39	67.59	65.96	66.78	90,188	+1.66(+2.55%)
Mar 31, 2020	66.56	67.46	65.11	65.11	36,176	-0.96(-1.46%)
Mar 30, 2020	68.73	69.79	66.08	66.08	98,462	-2.68(-3.89%)
Mar 27, 2020	68.99	69.79	67.34	68.75	45,552	-0.08(-0.11%)
Mar 26, 2020	69.17	72.12	68.40	68.83	138,954	+1.08(+1.59%)
Mar 25, 2020	68.94	69.81	66.94	67.75	99,972	-0.84(-1.22%)
Mar 24, 2020	66.59	68.58	66.18	68.58	141,845	+1.76(+2.63%)
Mar 23, 2020	61.94	67.35	61.94	66.83	251,682	+4.47(+7.18%)
Mar 20, 2020	56.00	62.37	56.00	62.35	134,386	+6.82(+12.27%)
Mar 19, 2020	54.98	57.36	54.13	55.54	204,635	+0.55(+1.00%)
Mar 18, 2020	56.36	57.45	54.05	54.98	143,548	-1.38(-2.45%)
Mar 17, 2020	60.36	60.76	56.36	56.36	69,438	-4.42(-7.27%)
Mar 16, 2020	60.02	62.42	60.02	60.78	69,754	+1.00(+1.68%)
Mar 13, 2020	59.85	62.06	59.69	59.78	70,062	+0.03(+0.06%)
Mar 12, 2020	61.38	64.82	59.08	59.74	397,225	-1.66(-2.71%)
Mar 11, 2020	64.54	65.45	61.31	61.41	233,455	-3.75(-5.75%)
Mar 10, 2020	69.09	70.26	64.16	65.16	155,233	-4.61(-6.61%)
Mar 09, 2020	73.40	73.98	69.76	69.76	90,617	-1.27(-1.79%)
Mar 06, 2020	71.04	72.13	69.63	71.03	54,998	+2.54(+3.71%)
Mar 05, 2020	68.34	68.70	68.04	68.49	36,346	+1.02(+1.51%)
Mar 04, 2020	68.09	68.67	67.29	67.47	241,795	-0.50(-0.74%)
Mar 03, 2020	66.42	68.86	66.08	67.97	301,850	+1.77(+2.68%)

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.