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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	56.86	57.50	56.77	57.44	81,938	+0.75(+1.32%)
Jun 29, 2023	56.91	57.05	56.57	56.69	81,048	-0.83(-1.45%)
Jun 28, 2023	57.64	57.71	57.35	57.53	33,650	+0.16(+0.28%)
Jun 27, 2023	57.97	57.97	57.25	57.36	57,465	-0.20(-0.35%)
Jun 26, 2023	57.85	58.02	57.51	57.57	63,171	-0.11(-0.20%)
Jun 23, 2023	57.93	58.02	57.60	57.68	47,952	+0.53(+0.92%)
Jun 22, 2023	57.47	57.59	57.10	57.15	516,475	-0.68(-1.18%)
Jun 21, 2023	57.43	57.91	57.23	57.83	38,439	+0.06(+0.10%)
Jun 20, 2023	57.53	57.87	57.53	57.78	59,589	+0.50(+0.87%)
Jun 16, 2023	57.07	57.45	56.91	57.28	42,722	-0.12(-0.22%)
Jun 15, 2023	57.56	57.75	57.20	57.40	44,618	+0.57(+1.01%)
Jun 14, 2023	56.71	57.10	56.66	56.83	41,729	+0.44(+0.78%)
Jun 13, 2023	56.77	56.89	56.31	56.39	95,536	-0.55(-0.96%)
Jun 12, 2023	56.91	56.95	56.39	56.93	89,349	+0.09(+0.15%)
Jun 09, 2023	56.87	57.04	56.76	56.85	96,449	-0.08(-0.13%)
Jun 08, 2023	56.30	56.97	56.29	56.92	54,918	+0.69(+1.22%)
Jun 07, 2023	56.93	57.04	56.15	56.24	49,052	-0.74(-1.29%)
Jun 06, 2023	56.66	57.00	56.42	56.97	73,614	+0.39(+0.69%)
Jun 05, 2023	56.49	56.99	56.38	56.58	95,231	+0.05(+0.08%)
Jun 02, 2023	57.25	57.25	56.53	56.53	106,693	-0.72(-1.25%)
Jun 01, 2023	57.22	57.33	57.02	57.25	115,048	+0.08(+0.13%)
May 31, 2023	57.00	57.34	56.94	57.17	104,013	+0.06(+0.10%)
May 30, 2023	57.06	57.33	56.90	57.12	139,323	+0.39(+0.69%)
May 26, 2023	56.66	56.96	56.47	56.73	144,086	+0.12(+0.22%)
May 25, 2023	56.73	56.81	56.29	56.60	42,741	+0.08(+0.13%)
May 24, 2023	57.01	57.07	56.53	56.53	87,604	-0.35(-0.62%)
May 23, 2023	56.33	56.89	56.24	56.88	61,327	+0.44(+0.78%)
May 22, 2023	56.82	56.89	56.32	56.44	168,944	-0.23(-0.40%)
May 19, 2023	56.69	56.85	56.55	56.67	64,295	-0.32(-0.57%)
May 18, 2023	56.99	57.17	56.70	56.99	127,218	-0.26(-0.45%)
May 17, 2023	57.42	57.47	57.11	57.25	41,441	-0.07(-0.12%)
May 16, 2023	57.25	57.33	57.00	57.32	36,903	-0.20(-0.35%)
May 15, 2023	57.82	57.83	57.43	57.52	37,088	-0.51(-0.89%)
May 12, 2023	58.22	58.31	57.98	58.03	24,153	-0.06(-0.10%)
May 11, 2023	57.92	58.09	57.82	58.09	53,891	+0.63(+1.09%)
May 10, 2023	57.17	57.60	57.17	57.46	88,726	+0.42(+0.73%)
May 09, 2023	57.28	57.36	56.94	57.04	47,328	-0.29(-0.50%)
May 08, 2023	57.44	57.50	57.20	57.33	55,041	-0.68(-1.17%)
May 05, 2023	57.73	58.00	57.65	58.00	50,563	-0.03(-0.05%)
May 04, 2023	58.01	58.51	57.92	58.03	114,707	-0.29(-0.49%)
May 03, 2023	57.98	58.35	57.95	58.32	166,206	+0.44(+0.76%)
May 02, 2023	57.17	57.93	57.17	57.88	112,108	+0.99(+1.74%)
May 01, 2023	57.89	57.95	56.57	56.89	277,559	-1.20(-2.07%)
Apr 28, 2023	58.65	58.66	58.01	58.09	56,379	-0.17(-0.29%)
Apr 27, 2023	58.42	58.46	58.14	58.26	72,307	-0.29(-0.50%)
Apr 26, 2023	59.03	59.29	58.52	58.55	32,747	-0.58(-0.98%)
Apr 25, 2023	58.74	59.13	58.74	59.13	35,660	+0.70(+1.20%)
Apr 24, 2023	58.12	58.45	58.12	58.43	52,320	+0.60(+1.03%)
Apr 21, 2023	58.10	58.22	57.68	57.83	90,440	-0.09(-0.15%)
Apr 20, 2023	57.89	58.28	57.83	57.92	81,047	+0.36(+0.63%)
Apr 19, 2023	57.49	57.68	57.34	57.56	36,137	-0.02(-0.03%)
Apr 18, 2023	57.49	57.86	57.43	57.58	74,714	+0.05(+0.08%)
Apr 17, 2023	58.15	58.29	57.51	57.53	80,040	-0.71(-1.22%)
Apr 14, 2023	58.52	58.73	58.22	58.24	123,229	-0.73(-1.24%)
Apr 13, 2023	59.44	59.63	58.92	58.97	49,186	-0.23(-0.38%)
Apr 12, 2023	58.79	59.22	58.63	59.20	65,616	+0.09(+0.16%)
Apr 11, 2023	59.02	59.18	58.90	59.10	66,651	+0.27(+0.47%)
Apr 10, 2023	59.16	59.18	58.69	58.83	142,667	-0.71(-1.19%)
Apr 06, 2023	59.41	59.62	59.22	59.54	95,916	+0.45(+0.75%)
Apr 05, 2023	58.79	59.22	58.64	59.09	54,991	+0.50(+0.86%)
Apr 04, 2023	58.08	58.78	58.08	58.59	63,507	+0.27(+0.47%)

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.