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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.03	65.87	64.84	65.07	272,433	+0.61(+0.95%)
Jul 28, 2022	64.65	64.95	63.99	64.46	260,760	+0.94(+1.48%)
Jul 27, 2022	63.44	64.00	63.29	63.52	73,125	+0.47(+0.75%)
Jul 26, 2022	63.75	63.97	62.98	63.05	93,314	+0.24(+0.38%)
Jul 25, 2022	62.68	63.21	62.58	62.81	115,523	-0.55(-0.88%)
Jul 22, 2022	62.82	63.58	62.72	63.36	139,574	+1.26(+2.02%)
Jul 21, 2022	61.23	62.19	61.14	62.11	129,189	+0.79(+1.30%)
Jul 20, 2022	61.90	61.96	61.10	61.31	180,664	-0.07(-0.12%)
Jul 19, 2022	61.58	61.81	61.29	61.39	123,815	-0.21(-0.34%)
Jul 18, 2022	61.92	61.99	61.37	61.60	153,659	-0.41(-0.66%)
Jul 15, 2022	61.64	62.26	61.59	62.01	249,643	+0.58(+0.95%)
Jul 14, 2022	61.16	61.68	60.96	61.42	44,271	-0.42(-0.67%)
Jul 13, 2022	60.55	61.87	60.55	61.84	93,912	+1.07(+1.76%)
Jul 12, 2022	60.57	61.22	60.57	60.77	63,755	+0.29(+0.47%)
Jul 11, 2022	60.55	60.95	60.24	60.48	94,426	+0.56(+0.94%)
Jul 08, 2022	60.71	60.71	59.83	59.92	60,845	-0.50(-0.83%)
Jul 07, 2022	61.43	61.43	60.31	60.42	124,263	-0.34(-0.56%)
Jul 06, 2022	61.87	61.99	60.59	60.76	147,287	-1.09(-1.76%)
Jul 05, 2022	62.08	62.31	61.67	61.85	193,331	+0.32(+0.53%)
Jul 01, 2022	61.58	62.23	61.03	61.53	73,606	+1.62(+2.70%)
Jun 30, 2022	61.25	61.54	59.75	59.91	89,360	-0.60(-0.99%)
Jun 29, 2022	61.09	61.45	60.14	60.51	262,880	-0.60(-0.98%)
Jun 28, 2022	61.53	61.53	60.91	61.10	164,936	-0.49(-0.79%)
Jun 27, 2022	62.08	62.46	61.59	61.59	203,800	-1.06(-1.69%)
Jun 24, 2022	62.90	63.33	62.46	62.65	95,329	-0.28(-0.45%)
Jun 23, 2022	63.16	63.57	62.66	62.93	156,163	+0.14(+0.22%)
Jun 22, 2022	62.65	62.91	62.48	62.79	96,319	+1.25(+2.03%)
Jun 21, 2022	61.42	62.04	61.34	61.54	164,500	-0.93(-1.49%)
Jun 17, 2022	62.12	62.47	61.75	62.47	256,333	+0.37(+0.59%)
Jun 16, 2022	60.65	62.35	60.34	62.10	170,637	-0.47(-0.75%)
Jun 15, 2022	61.05	62.57	60.82	62.57	241,484	+2.08(+3.43%)
Jun 14, 2022	61.27	61.50	60.13	60.50	152,503	-1.45(-2.34%)
Jun 13, 2022	62.72	62.88	61.45	61.95	156,197	-2.44(-3.78%)
Jun 10, 2022	65.08	65.25	64.23	64.38	63,349	-0.57(-0.88%)
Jun 09, 2022	64.75	65.22	64.68	64.95	45,764	+0.07(+0.11%)
Jun 08, 2022	65.28	65.42	64.88	64.88	24,043	-0.63(-0.97%)
Jun 07, 2022	65.29	65.70	65.21	65.51	52,467	+0.41(+0.64%)
Jun 06, 2022	65.87	66.01	65.01	65.10	70,205	-1.33(-2.01%)
Jun 03, 2022	64.70	66.43	64.61	66.43	87,572	+1.42(+2.19%)
Jun 02, 2022	64.93	65.09	64.35	65.01	179,226	+0.78(+1.22%)
Jun 01, 2022	64.66	64.92	64.11	64.23	265,770	+0.02(+0.03%)
May 31, 2022	64.86	65.26	63.96	64.21	76,637	-1.21(-1.85%)
May 27, 2022	65.44	65.70	65.29	65.42	164,157	+0.27(+0.42%)
May 26, 2022	64.93	65.27	64.54	65.14	110,782	+0.43(+0.66%)
May 25, 2022	64.98	65.01	64.47	64.72	76,922	-0.38(-0.59%)
May 24, 2022	64.43	65.31	64.43	65.10	68,805	+0.95(+1.49%)
May 23, 2022	64.48	64.93	64.15	64.15	57,541	-0.64(-0.98%)
May 20, 2022	64.72	65.06	64.47	64.78	68,618	+0.09(+0.14%)
May 19, 2022	66.50	66.56	64.44	64.69	46,002	-1.30(-1.97%)
May 18, 2022	64.95	66.06	64.93	65.99	78,910	+1.63(+2.54%)
May 17, 2022	64.87	65.12	64.35	64.35	48,119	-0.87(-1.34%)
May 16, 2022	65.83	65.95	65.23	65.23	33,200	-0.46(-0.70%)
May 13, 2022	65.47	65.75	65.18	65.69	70,143	+0.38(+0.58%)
May 12, 2022	66.29	66.71	65.31	65.31	56,087	-1.14(-1.71%)
May 11, 2022	63.94	66.44	63.65	66.44	89,762	+2.43(+3.80%)
May 10, 2022	64.19	64.78	63.91	64.01	120,377	-0.26(-0.41%)
May 09, 2022	64.06	64.33	63.60	64.27	130,340	-0.64(-0.99%)
May 06, 2022	64.61	65.46	64.37	64.92	84,239	-0.83(-1.26%)
May 05, 2022	66.32	66.48	65.13	65.74	97,160	-1.90(-2.81%)
May 04, 2022	66.65	67.97	66.25	67.64	72,820	+0.96(+1.44%)
May 03, 2022	67.16	67.54	66.62	66.68	146,548	+1.07(+1.63%)

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.