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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.06	53.06	52.70	52.70	5,407	-0.28(-0.54%)
Sep 27, 2018	52.79	53.03	52.79	52.98	5,951	+0.00(+0.00%)
Sep 26, 2018	52.73	52.98	52.62	52.98	5,097	+0.30(+0.58%)
Sep 25, 2018	52.61	52.72	52.57	52.68	4,881	-0.12(-0.22%)
Sep 24, 2018	52.76	52.94	52.73	52.80	8,771	-0.15(-0.28%)
Sep 21, 2018	52.80	52.95	52.80	52.94	6,390	+0.05(+0.09%)
Sep 20, 2018	52.67	52.97	52.67	52.89	9,604	+0.31(+0.59%)
Sep 19, 2018	52.68	52.68	52.35	52.59	24,735	-0.16(-0.31%)
Sep 18, 2018	53.02	53.02	52.67	52.75	30,380	-0.42(-0.79%)
Sep 17, 2018	53.10	53.32	53.10	53.17	12,829	-0.04(-0.07%)
Sep 14, 2018	53.16	53.39	53.08	53.20	14,992	-0.28(-0.52%)
Sep 13, 2018	53.65	53.72	53.46	53.48	25,032	-0.15(-0.27%)
Sep 12, 2018	53.64	53.70	53.61	53.63	6,071	+0.11(+0.21%)
Sep 11, 2018	53.55	53.55	53.41	53.51	43,484	-0.23(-0.43%)
Sep 10, 2018	53.64	53.81	53.64	53.74	6,490	+0.18(+0.34%)
Sep 07, 2018	53.66	53.68	53.46	53.56	28,018	-0.37(-0.68%)
Sep 06, 2018	53.83	54.07	53.82	53.93	9,236	+0.14(+0.26%)
Sep 05, 2018	53.79	53.88	53.76	53.79	12,792	-0.21(-0.39%)
Sep 04, 2018	53.98	54.09	53.90	54.00	19,944	-0.26(-0.49%)
Aug 31, 2018		54.27	54.27	54.27	0	-0.32(-0.58%)
Aug 30, 2018	54.66	54.67	54.53	54.58	7,461	+0.11(+0.21%)
Aug 29, 2018	54.48	54.56	54.35	54.47	10,619	+0.09(+0.16%)
Aug 28, 2018	54.38	54.46	54.27	54.38	12,391	-0.34(-0.62%)
Aug 27, 2018	54.82	54.87	54.69	54.72	15,796	-0.27(-0.49%)
Aug 24, 2018	54.58	54.99	54.58	54.99	6,403	+0.16(+0.30%)
Aug 23, 2018	54.79	54.88	54.65	54.83	10,072	+0.15(+0.27%)
Aug 22, 2018	54.60	54.68	54.51	54.68	29,191	+0.32(+0.58%)
Aug 21, 2018	54.38	54.46	54.29	54.36	7,412	-0.19(-0.34%)
Aug 20, 2018	54.48	54.55	54.45	54.55	11,518	+0.38(+0.70%)
Aug 17, 2018	54.27	54.35	54.07	54.17	13,793	+0.10(+0.18%)
Aug 16, 2018	54.11	54.11	53.84	54.07	57,576	-0.06(-0.10%)
Aug 15, 2018	54.01	54.14	54.01	54.13	5,647	+0.22(+0.41%)
Aug 14, 2018	54.14	54.14	53.79	53.91	12,677	-0.15(-0.27%)
Aug 13, 2018	54.09	54.18	54.02	54.05	22,063	-0.14(-0.25%)
Aug 10, 2018	54.20	54.38	54.12	54.19	12,807	+0.28(+0.51%)
Aug 09, 2018	53.71	53.92	53.59	53.92	20,785	+0.50(+0.94%)
Aug 08, 2018	53.39	53.55	53.38	53.41	29,053	-0.01(-0.02%)
Aug 07, 2018	53.53	53.59	53.39	53.42	21,631	-0.26(-0.48%)
Aug 06, 2018	53.86	53.94	53.68	53.68	13,785	-0.00(-0.00%)
Aug 03, 2018	53.69	53.77	53.60	53.68	5,541	+0.11(+0.20%)
Aug 02, 2018	53.64	53.68	53.55	53.58	104,769	+0.00(+0.00%)
Aug 01, 2018	53.63	53.71	53.44	53.58	27,794	-0.34(-0.63%)
Jul 31, 2018	53.82	53.98	53.82	53.92	4,385	+0.21(+0.39%)
Jul 30, 2018	53.52	53.76	53.52	53.70	4,622	+0.03(+0.06%)
Jul 27, 2018	53.84	53.84	53.67	53.67	6,798	+0.17(+0.32%)
Jul 26, 2018	53.76	53.85	53.50	53.50	6,535	-0.06(-0.12%)
Jul 25, 2018	53.78	53.92	53.53	53.57	17,892	-0.02(-0.03%)
Jul 24, 2018	53.32	53.67	53.32	53.58	12,885	+0.15(+0.27%)
Jul 23, 2018	53.94	53.94	53.36	53.44	21,129	-0.69(-1.27%)
Jul 20, 2018	54.56	54.56	54.10	54.13	29,465	-0.59(-1.08%)
Jul 19, 2018	54.57	54.73	54.56	54.72	21,127	+0.29(+0.54%)
Jul 18, 2018	54.68	54.68	54.37	54.43	10,961	-0.31(-0.56%)
Jul 17, 2018	54.91	54.91	54.68	54.73	6,379	-0.15(-0.27%)
Jul 16, 2018	54.87	54.90	54.60	54.88	8,533	-0.34(-0.62%)
Jul 13, 2018	55.03	55.24	55.03	55.22	5,662	+0.29(+0.53%)
Jul 12, 2018	54.94	55.02	54.83	54.93	6,079	-0.13(-0.24%)
Jul 11, 2018	55.07	55.07	54.87	55.06	20,764	+0.20(+0.37%)
Jul 10, 2018	55.00	55.04	54.78	54.85	17,409	-0.15(-0.28%)
Jul 09, 2018	55.04	55.09	55.01	55.01	12,229	-0.22(-0.40%)
Jul 06, 2018	55.35	55.38	55.20	55.23	10,556	+0.12(+0.21%)
Jul 05, 2018	55.06	55.18	55.06	55.11	11,936	+0.11(+0.21%)
Jul 03, 2018		55.00	55.00	55.00	0	+0.28(+0.50%)

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.