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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	52.88	53.23	52.78	52.90	98,798	+0.10(+0.19%)
Jun 29, 2016	53.16	53.16	52.80	52.80	47,428	-0.08(-0.16%)
Jun 28, 2016	52.43	52.91	52.43	52.88	19,802	+0.48(+0.92%)
Jun 27, 2016	52.23	52.53	51.91	52.40	86,109	+0.82(+1.59%)
Jun 24, 2016	51.74	51.87	51.50	51.58	24,366	+0.85(+1.68%)
Jun 23, 2016	50.82	51.02	50.71	50.73	22,700	-0.05(-0.09%)
Jun 22, 2016	50.31	50.92	50.28	50.77	13,883	+0.34(+0.68%)
Jun 21, 2016	50.53	50.54	50.39	50.43	2,828	-0.21(-0.42%)
Jun 20, 2016	50.77	50.99	50.54	50.65	20,155	-0.44(-0.86%)
Jun 17, 2016	51.22	51.22	50.93	51.09	123,066	-0.37(-0.72%)
Jun 16, 2016	51.69	51.69	51.41	51.46	52,944	-0.06(-0.11%)
Jun 15, 2016	51.28	51.54	51.21	51.52	4,838	+0.36(+0.71%)
Jun 14, 2016	51.74	51.74	51.12	51.16	80,017	-0.40(-0.77%)
Jun 13, 2016	51.58	51.58	51.39	51.55	44,423	-0.14(-0.27%)
Jun 10, 2016	51.76	51.95	51.62	51.69	56,244	-0.10(-0.19%)
Jun 09, 2016	51.92	51.95	51.70	51.79	7,675	+0.11(+0.22%)
Jun 08, 2016	51.54	51.71	51.16	51.67	1,907	+0.38(+0.73%)
Jun 07, 2016	51.22	51.37	51.22	51.30	23,972	+0.35(+0.68%)
Jun 06, 2016	50.96	51.17	50.88	50.95	527,259	-0.14(-0.28%)
Jun 03, 2016	51.19	51.24	51.03	51.09	60,314	+0.55(+1.08%)
Jun 02, 2016	50.41	50.71	50.41	50.55	6,867	+0.37(+0.73%)
Jun 01, 2016	50.38	50.58	50.12	50.18	9,911	+0.00(+0.00%)
May 31, 2016	50.61	51.76	49.99	50.18	10,321	-0.36(-0.71%)
May 27, 2016	50.56	50.54	50.54	50.54	37,444	-0.01(-0.02%)
May 26, 2016	50.66	50.81	50.55	50.55	15,435	+0.22(+0.44%)
May 25, 2016	50.43	50.50	50.31	50.33	5,163	+0.02(+0.03%)
May 24, 2016	50.12	50.32	50.10	50.31	17,705	-0.03(-0.06%)
May 23, 2016	50.23	50.46	50.16	50.34	24,677	+0.01(+0.02%)
May 20, 2016	50.40	50.43	50.33	50.33	3,112	-0.08(-0.17%)
May 19, 2016	50.25	50.52	50.25	50.42	19,133	-0.05(-0.11%)
May 18, 2016	51.13	51.13	50.22	50.47	35,655	-0.94(-1.82%)
May 17, 2016	51.54	51.62	51.40	51.41	39,307	+0.14(+0.27%)
May 16, 2016	51.37	51.37	51.16	51.27	2,669	-0.22(-0.43%)
May 13, 2016	51.19	51.50	51.15	51.49	86,790	+0.46(+0.91%)
May 12, 2016	50.77	51.04	50.35	51.03	81,609	-0.03(-0.06%)
May 11, 2016	50.86	51.45	50.71	51.06	35,209	+0.18(+0.34%)
May 10, 2016	50.82	51.00	50.78	50.88	11,787	+0.30(+0.59%)
May 09, 2016	50.56	50.58	50.34	50.58	9,489	+0.00(+0.00%)
May 06, 2016	50.79	50.79	50.52	50.58	3,845	-0.49(-0.95%)
May 05, 2016	50.71	51.07	50.71	51.07	3,779	+0.45(+0.89%)
May 04, 2016	50.47	50.62	50.31	50.62	9,438	+0.18(+0.35%)
May 03, 2016	50.57	50.59	50.45	50.45	3,391	+0.20(+0.39%)
May 02, 2016	50.49	50.57	50.18	50.25	17,353	-0.64(-1.26%)
Apr 29, 2016	50.38	51.02	50.29	50.89	18,058	+0.21(+0.41%)
Apr 28, 2016	50.31	50.68	50.30	50.68	5,402	+0.56(+1.11%)
Apr 27, 2016	49.95	50.30	49.78	50.13	6,832	+0.62(+1.26%)
Apr 26, 2016	49.56	49.64	49.35	49.50	51,517	-0.08(-0.15%)
Apr 25, 2016	49.91	49.91	49.58	49.58	8,571	-0.29(-0.58%)
Apr 22, 2016	49.95	50.01	49.81	49.87	10,292	-0.10(-0.20%)
Apr 21, 2016	49.82	49.98	49.72	49.97	49,700	-0.24(-0.48%)
Apr 20, 2016	51.08	51.24	50.18	50.21	6,947	-0.71(-1.39%)
Apr 19, 2016	50.74	50.99	50.74	50.92	6,294	+0.21(+0.41%)
Apr 18, 2016	50.45	50.71	50.45	50.71	7,490	+0.03(+0.05%)
Apr 15, 2016	50.17	50.71	50.17	50.68	8,302	+0.50(+1.00%)
Apr 14, 2016	50.03	50.39	50.03	50.18	286,825	-0.22(-0.44%)
Apr 13, 2016	50.00	50.52	50.00	50.40	30,340	+0.25(+0.50%)
Apr 12, 2016	50.34	50.36	50.06	50.15	28,959	-0.48(-0.95%)
Apr 11, 2016	50.80	51.00	50.63	50.63	20,712	-0.37(-0.73%)
Apr 08, 2016	51.00	51.06	50.87	51.00	33,059	-0.27(-0.53%)
Apr 07, 2016	51.28	51.44	51.23	51.28	22,774	+0.37(+0.73%)
Apr 06, 2016	50.94	50.94	50.54	50.90	82,819	-0.37(-0.73%)
Apr 05, 2016	51.40	51.50	51.12	51.28	12,390	+0.31(+0.61%)
Apr 04, 2016	51.11	51.20	50.88	50.96	573,877	+0.00(+0.00%)

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.