UK Markets close in 8 hrs 9 mins

PIMCO 1-5 Year US TIPS ETF (STPZ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
54.78-0.09 (-0.16%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202154.9854.9854.9454.9654.969,470,000
02 Sept 202154.9354.9654.9254.9354.9311,640,000
01 Sept 202154.8254.9054.8254.8954.8910,850,000
31 Aug 202155.2555.2555.2055.2355.236,890,000
30 Aug 202155.3255.3255.2455.2755.2713,830,000
27 Aug 202155.0955.2855.0755.2555.255,960,000
26 Aug 202155.0855.0855.0455.0655.067,000,000
25 Aug 202155.0455.0755.0155.0655.066,650,000
24 Aug 202154.9855.0354.9755.0255.027,430,000
23 Aug 202154.9354.9654.9154.9554.95109,680,000
20 Aug 202154.9254.9354.8354.8354.8320,600,000
19 Aug 202154.9654.9754.9154.9554.9510,110,000
18 Aug 202155.0455.0554.9554.9954.9925,840,000
17 Aug 202155.1155.1255.0355.0355.0312,520,000
16 Aug 202155.0755.1255.0555.0855.08148,240,000
13 Aug 202155.0755.0855.0555.0755.074,590,000
12 Aug 202155.0755.0955.0355.0455.045,380,000
11 Aug 202154.9955.0754.9555.0655.0610,600,000
10 Aug 202154.9755.0054.9654.9854.986,130,000
09 Aug 202154.9854.9854.9454.9554.953,320,000
06 Aug 202154.9355.0154.9255.0155.0117,510,000
05 Aug 202155.0555.0554.9655.0155.0115,280,000
04 Aug 202155.2155.2155.1055.1255.1222,740,000
03 Aug 202155.1455.2355.1355.2355.23166,300
02 Aug 2021------
30 Jul 202155.5455.5955.5455.5555.55232,300
29 Jul 202155.5555.5755.5055.5355.5364,500
28 Jul 202155.4855.5655.3755.5655.56149,400
27 Jul 202155.4855.4855.4255.4755.4775,900
26 Jul 202155.3755.4855.3755.4755.47175,000
23 Jul 202155.2655.3655.2355.3555.35106,100
22 Jul 202155.1555.2255.1255.2055.2078,200
21 Jul 202155.0955.1455.0955.1155.1155,600
20 Jul 202155.0955.1255.0755.1055.1075,900
19 Jul 202155.1755.1855.0355.0655.06141,000
16 Jul 202155.1555.2055.1555.1755.1798,200
15 Jul 202155.1755.1855.1455.1655.16121,900
14 Jul 202155.1755.1955.1055.1255.1281,300
13 Jul 202155.0855.1355.0455.1255.12164,300
12 Jul 202154.9354.9954.9154.9854.9892,100
09 Jul 202154.6854.9254.6854.9154.91186,000
08 Jul 202154.8454.8754.8254.8754.87173,400
07 Jul 202154.9154.9154.8354.8454.84142,900
06 Jul 202154.8854.9454.8854.9154.9155,000
02 Jul 202154.8154.8954.7954.8854.8896,800
01 Jul 202154.8154.8154.7454.7754.77115,200
01 Jul 20210.31 Dividend
30 Jun 202155.0555.0855.0355.0654.75106,700
29 Jun 202154.9755.0354.9755.0254.71159,900
28 Jun 202155.0055.0154.9854.9854.6773,900
25 Jun 202154.9754.9854.9254.9854.67333,800
24 Jun 202154.9854.9954.9154.9354.62163,000
23 Jun 202154.9755.0054.9554.9854.6786,100
22 Jun 202154.8854.9754.8754.9654.6599,200
21 Jun 202154.7554.8254.7354.7854.4785,300
18 Jun 202154.7254.7654.6554.7654.45179,800
17 Jun 202154.7254.8454.6354.8454.53264,900
16 Jun 202155.0555.1254.7254.7454.43183,800
15 Jun 202155.0155.0654.9955.0554.7463,300
14 Jun 202155.0155.0154.9254.9654.6590,800
11 Jun 202155.1255.1254.9655.0054.69279,600
10 Jun 202155.0255.1255.0155.1054.79140,200
09 Jun 202155.0655.0654.9554.9654.65119,700
08 Jun 202155.1055.1055.0355.0454.73110,500
07 Jun 202155.1555.1555.0755.1054.79240,000
04 Jun 202155.1655.1755.1155.1554.84184,500
03 Jun 202155.0755.0855.0455.0554.74611,800
02 Jun 202155.1855.1855.1155.1454.83772,600
01 Jun 202155.1355.1555.0955.1254.81227,400
01 Jun 20210.28 Dividend
28 May 202155.3555.3855.3455.3554.76475,300
27 May 202155.3055.3555.2955.3554.76507,800
26 May 202155.4055.4055.3155.3554.76321,200
25 May 202155.3955.4255.3855.4154.82140,700
24 May 202155.3255.3855.3055.3854.79211,800
21 May 202155.2555.2855.2355.2854.69191,400
20 May 202155.2055.2255.1755.1954.60408,600
19 May 202155.3855.4155.1955.2154.62543,500
18 May 202155.4555.4955.4355.4554.86141,200
17 May 202155.3655.4555.3555.4354.84211,600
14 May 202155.2555.3655.2455.3554.7682,700
13 May 202155.2855.2955.2255.2354.64348,100
12 May 202155.3655.3855.2755.2854.69559,200
11 May 202155.2555.2855.2255.2554.66136,500
10 May 202155.3755.4155.3155.3354.74583,800
07 May 202155.2755.3455.2755.2954.70362,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...