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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.98	54.35	53.85	54.00	28,050	+0.06(+0.11%)
May 30, 2018	53.82	54.03	53.66	53.94	11,802	-0.32(-0.58%)
May 29, 2018	53.80	54.41	53.70	54.26	18,963	+0.94(+1.77%)
May 25, 2018		53.32	53.32	53.32	0	+0.21(+0.39%)
May 24, 2018	53.24	53.30	53.07	53.11	5,907	+0.21(+0.40%)
May 23, 2018	52.91	53.09	52.88	52.90	5,870	+0.30(+0.57%)
May 22, 2018	52.74	52.80	52.56	52.60	15,780	-0.11(-0.20%)
May 21, 2018	52.62	52.73	52.56	52.70	24,517	+0.07(+0.14%)
May 18, 2018	52.30	52.65	52.30	52.63	12,537	+0.29(+0.56%)
May 17, 2018	52.71	52.74	52.34	52.34	18,877	-0.45(-0.84%)
May 16, 2018	53.12	53.14	52.78	52.78	19,715	-0.23(-0.44%)
May 15, 2018	53.08	53.16	52.74	53.02	7,010	-0.49(-0.92%)
May 14, 2018	53.76	53.76	53.51	53.51	21,549	-0.45(-0.84%)
May 11, 2018	54.07	54.07	53.74	53.97	40,741	+0.11(+0.21%)
May 10, 2018	53.69	53.85	53.56	53.85	5,997	+0.37(+0.70%)
May 09, 2018	53.49	53.75	53.42	53.48	47,131	-0.15(-0.29%)
May 08, 2018	53.58	53.76	53.40	53.64	28,070	-0.14(-0.26%)
May 07, 2018	53.88	53.88	53.72	53.77	18,356	-0.12(-0.22%)
May 04, 2018	54.02	54.02	53.62	53.89	18,477	+0.08(+0.15%)
May 03, 2018	53.89	54.10	53.74	53.81	44,125	+0.19(+0.36%)
May 02, 2018	53.77	53.93	53.61	53.62	26,717	-0.10(-0.18%)
May 01, 2018	53.89	53.89	53.64	53.72	35,084	-0.37(-0.69%)
Apr 30, 2018	54.00	54.37	54.00	54.09	207,955	+0.24(+0.45%)
Apr 27, 2018	53.56	53.94	53.56	53.85	25,393	+0.53(+1.00%)
Apr 26, 2018	53.15	53.31	53.10	53.31	24,310	+0.50(+0.95%)
Apr 25, 2018	52.89	52.94	52.62	52.81	28,894	-0.20(-0.38%)
Apr 24, 2018	53.47	53.47	52.95	53.02	11,105	-0.46(-0.86%)
Apr 23, 2018	53.52	53.60	53.33	53.47	14,994	-0.03(-0.05%)
Apr 20, 2018	53.83	53.83	53.50	53.50	31,358	-0.56(-1.04%)
Apr 19, 2018	54.06	54.11	53.81	54.06	6,149	-0.32(-0.60%)
Apr 18, 2018	54.70	54.82	54.34	54.39	16,906	-0.30(-0.55%)
Apr 17, 2018	54.44	54.79	54.44	54.69	4,855	+0.23(+0.43%)
Apr 16, 2018	54.18	54.46	54.18	54.45	39,511	-0.02(-0.04%)
Apr 13, 2018	54.59	54.59	54.33	54.48	6,486	+0.22(+0.40%)
Apr 12, 2018	53.97	54.30	53.97	54.26	23,017	-0.21(-0.39%)
Apr 11, 2018	54.44	54.48	54.27	54.47	10,446	+0.46(+0.86%)
Apr 10, 2018	54.05	54.07	53.94	54.00	4,974	+0.04(+0.07%)
Apr 09, 2018	53.79	54.02	53.65	53.97	13,273	+0.10(+0.18%)
Apr 06, 2018	53.61	53.94	53.53	53.87	13,083	+0.61(+1.15%)
Apr 05, 2018	53.55	53.58	53.26	53.26	18,439	-0.57(-1.06%)
Apr 04, 2018	54.02	54.08	53.71	53.83	27,982	+0.04(+0.08%)
Apr 03, 2018	53.76	54.00	53.76	53.79	68,206	-0.25(-0.46%)
Apr 02, 2018	53.84	54.26	53.76	54.04	6,678	+0.10(+0.19%)
Mar 29, 2018		53.94	53.94	53.94	0	+0.38(+0.71%)
Mar 28, 2018	53.57	53.66	53.37	53.56	69,146	+0.11(+0.21%)
Mar 27, 2018	53.02	53.45	53.02	53.45	4,002	+0.55(+1.05%)
Mar 26, 2018	53.23	53.27	52.89	52.89	3,325	-0.18(-0.35%)
Mar 23, 2018	53.00	53.14	52.90	53.08	20,019	-0.10(-0.20%)
Mar 22, 2018	53.12	53.31	52.95	53.18	24,438	+0.46(+0.87%)
Mar 21, 2018	52.55	52.80	52.39	52.72	33,431	+0.15(+0.29%)
Mar 20, 2018	52.55	52.63	52.38	52.57	5,690	-0.17(-0.32%)
Mar 19, 2018	52.59	52.92	52.59	52.74	11,822	-0.09(-0.17%)
Mar 16, 2018	52.86	52.89	52.73	52.83	129,361	-0.38(-0.71%)
Mar 15, 2018	53.08	53.23	52.98	53.20	15,547	+0.21(+0.39%)
Mar 14, 2018	52.80	53.04	52.71	53.00	13,648	+0.14(+0.26%)
Mar 13, 2018	52.71	52.86	52.51	52.86	23,465	+0.21(+0.40%)
Mar 12, 2018	52.60	52.67	52.37	52.65	32,432	+0.35(+0.66%)
Mar 09, 2018	52.47	52.64	52.30	52.30	9,568	-0.39(-0.75%)
Mar 08, 2018	52.59	52.75	52.46	52.70	54,038	+0.29(+0.55%)
Mar 07, 2018			52.23	52.41	20,930	-0.19(-0.35%)
Mar 06, 2018	52.78	52.93	52.59	52.60	12,838	-0.02(-0.04%)
Mar 05, 2018	53.09	53.09	52.39	52.62	12,555	-0.29(-0.55%)
Mar 02, 2018	52.88	53.04	52.63	52.91	25,003	-0.27(-0.52%)

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.