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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	60.72	61.01	59.23	59.39	90,145	-0.59(-0.99%)
Jun 29, 2022	60.56	60.92	59.61	59.98	265,188	-0.59(-0.98%)
Jun 28, 2022	60.99	60.99	60.38	60.57	166,384	-0.48(-0.79%)
Jun 27, 2022	61.54	61.92	61.05	61.05	205,590	-1.05(-1.69%)
Jun 24, 2022	62.35	62.78	61.92	62.10	96,166	-0.28(-0.45%)
Jun 23, 2022	62.61	63.01	62.11	62.38	157,534	+0.14(+0.22%)
Jun 22, 2022	62.10	62.37	61.93	62.25	97,165	+1.24(+2.03%)
Jun 21, 2022	60.88	61.50	60.81	61.01	165,944	-0.92(-1.49%)
Jun 17, 2022	61.58	61.93	61.21	61.93	258,584	+0.36(+0.59%)
Jun 16, 2022	60.12	61.81	59.81	61.56	172,135	-0.46(-0.75%)
Jun 15, 2022	60.52	62.03	60.29	62.03	243,604	+2.06(+3.43%)
Jun 14, 2022	60.74	60.96	59.61	59.97	153,842	-1.44(-2.34%)
Jun 13, 2022	62.17	62.33	60.91	61.41	157,568	-2.41(-3.78%)
Jun 10, 2022	64.52	64.68	63.67	63.82	63,906	-0.56(-0.88%)
Jun 09, 2022	64.19	64.65	64.12	64.39	46,166	+0.07(+0.11%)
Jun 08, 2022	64.72	64.85	64.32	64.32	24,254	-0.63(-0.97%)
Jun 07, 2022	64.73	65.13	64.64	64.94	52,928	+0.41(+0.64%)
Jun 06, 2022	65.30	65.44	64.44	64.53	70,821	-1.32(-2.01%)
Jun 03, 2022	64.13	65.86	64.05	65.86	88,340	+1.41(+2.19%)
Jun 02, 2022	64.36	64.53	63.79	64.44	180,799	+0.77(+1.22%)
Jun 01, 2022	64.10	64.35	63.56	63.67	268,103	+0.02(+0.03%)
May 31, 2022	64.30	64.69	63.40	63.65	77,310	-1.20(-1.85%)
May 27, 2022	64.87	65.13	64.72	64.85	165,598	+0.27(+0.42%)
May 26, 2022	64.36	64.70	63.97	64.58	111,754	+0.42(+0.66%)
May 25, 2022	64.42	64.44	63.91	64.15	77,597	-0.38(-0.59%)
May 24, 2022	63.87	64.75	63.87	64.53	69,409	+0.95(+1.49%)
May 23, 2022	63.92	64.36	63.59	63.59	58,047	-0.63(-0.98%)
May 20, 2022	64.15	64.50	63.91	64.22	69,220	+0.09(+0.14%)
May 19, 2022	65.92	65.98	63.88	64.13	46,405	-1.29(-1.97%)
May 18, 2022	64.38	65.49	64.36	65.42	79,603	+1.62(+2.54%)
May 17, 2022	64.31	64.55	63.79	63.79	48,542	-0.86(-1.34%)
May 16, 2022	65.26	65.38	64.66	64.66	33,491	-0.46(-0.71%)
May 13, 2022	64.90	65.18	64.61	65.12	70,759	+0.38(+0.58%)
May 12, 2022	65.71	66.13	64.74	64.74	56,579	-1.13(-1.71%)
May 11, 2022	63.38	65.87	63.09	65.87	90,551	+2.41(+3.80%)
May 10, 2022	63.63	64.22	63.35	63.45	121,434	-0.26(-0.41%)
May 09, 2022	63.50	63.77	63.05	63.71	131,484	-0.64(-0.99%)
May 06, 2022	64.05	64.89	63.81	64.35	84,978	-0.82(-1.26%)
May 05, 2022	65.74	65.90	64.56	65.17	98,013	-1.88(-2.81%)
May 04, 2022	66.07	67.38	65.68	67.05	73,459	+0.95(+1.44%)
May 03, 2022	66.58	66.95	66.05	66.10	147,834	+1.06(+1.63%)
May 02, 2022	66.95	66.95	64.94	65.04	267,719	-2.60(-3.85%)
Apr 29, 2022	68.55	69.33	67.48	67.64	257,109	-1.45(-2.09%)
Apr 28, 2022	68.05	69.16	67.87	69.08	73,302	+0.99(+1.46%)
Apr 27, 2022	68.57	68.57	67.62	68.09	109,428	-0.32(-0.47%)
Apr 26, 2022	68.48	68.74	68.08	68.42	75,682	-0.04(-0.05%)
Apr 25, 2022	68.97	69.39	68.42	68.45	185,348	-0.12(-0.18%)
Apr 22, 2022	69.53	70.25	68.42	68.58	219,904	-1.02(-1.46%)
Apr 21, 2022	68.93	69.59	68.02	69.59	111,728	+0.41(+0.59%)
Apr 20, 2022	68.12	69.25	68.01	69.18	124,217	+1.49(+2.20%)
Apr 19, 2022	67.91	68.27	67.51	67.69	201,035	-0.51(-0.75%)
Apr 18, 2022	68.40	68.49	67.95	68.20	194,920	+0.13(+0.20%)
Apr 14, 2022	68.37	68.42	67.78	68.07	106,341	-0.31(-0.45%)
Apr 13, 2022	68.82	69.23	68.27	68.37	123,550	-0.41(-0.59%)
Apr 12, 2022	69.65	69.78	68.72	68.78	302,985	-0.44(-0.63%)
Apr 11, 2022	69.00	69.29	68.56	69.22	82,504	-0.68(-0.97%)
Apr 08, 2022	69.83	70.07	69.30	69.90	214,904	-0.04(-0.06%)
Apr 07, 2022	70.05	70.43	69.54	69.94	137,502	-0.66(-0.94%)
Apr 06, 2022	70.83	71.28	69.83	70.60	122,555	-0.99(-1.38%)
Apr 05, 2022	72.66	72.66	71.44	71.59	120,168	-1.35(-1.85%)
Apr 04, 2022	73.19	73.25	72.66	72.94	108,652	-0.28(-0.38%)

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.