UK markets closed

PIMCO 1-5 Year US TIPS ETF (STPZ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.27+0.11 (+0.21%)
At close: 04:00PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202252.2652.2952.1952.2752.27186,000
11 Aug 202252.2552.3152.1652.1652.16117,900
10 Aug 202252.1352.2552.1052.1052.10236,900
09 Aug 202252.2152.2152.1352.1652.16336,300
08 Aug 202252.1352.2352.1252.1252.12128,300
05 Aug 202252.1252.1652.0652.0952.09177,400
04 Aug 202252.4152.4352.3452.4252.42180,300
03 Aug 202252.3752.3952.2252.3752.37229,100
02 Aug 202252.6152.6552.2752.3152.31231,100
01 Aug 202252.6352.7052.6152.6452.64171,200
29 Jul 202253.1453.2153.0753.1953.19152,700
28 Jul 202252.9953.0552.9152.9552.95118,000
27 Jul 202252.6152.7752.5852.7752.77104,000
26 Jul 202252.7152.7252.5152.5152.5172,800
25 Jul 202252.5252.6152.5152.5752.5761,400
22 Jul 202252.4652.6152.4652.5952.59191,400
21 Jul 202252.2152.3552.2152.3552.35134,300
20 Jul 202252.2452.3052.1752.1752.17230,700
19 Jul 202252.2052.3052.2052.2252.22167,900
18 Jul 202252.2052.2852.0752.2552.25457,900
15 Jul 202251.9352.1651.9352.0552.05306,100
14 Jul 202251.8451.9951.7951.8351.83261,000
13 Jul 202251.8852.1351.8851.9751.97110,700
12 Jul 202252.0052.0751.9551.9551.95156,000
11 Jul 202252.1052.1952.0952.1652.16132,800
08 Jul 202252.0352.1152.0052.0552.05262,900
07 Jul 202252.1952.1952.0252.0552.0566,100
06 Jul 202252.3252.3552.0452.0452.04291,600
05 Jul 202252.5352.5752.3252.3552.35340,000
01 Jul 202252.4852.6352.3852.5752.57144,800
01 Jul 20220.21 Dividend
30 Jun 202252.4752.4752.2952.2952.08637,100
29 Jun 202252.3352.4552.2552.3452.13235,500
28 Jun 202252.4252.4852.3652.3752.16282,000
27 Jun 202252.5952.6552.4752.4752.26141,700
24 Jun 202252.6552.7252.6152.6752.46166,600
23 Jun 202252.5752.7152.5352.6152.40716,900
22 Jun 202252.3652.5252.3652.4952.28243,300
21 Jun 202252.3952.5052.3852.3852.17410,200
17 Jun 202252.4352.5152.3152.4752.26179,400
16 Jun 202252.2852.5752.1852.5452.33259,900
15 Jun 202252.2552.7552.2152.6252.41342,600
14 Jun 202252.6752.6752.0952.1851.97993,800
13 Jun 202252.9052.9452.6752.7852.57302,600
10 Jun 202253.2853.2953.1853.1952.98137,900
09 Jun 202253.2753.3153.2153.3053.09165,200
08 Jun 202253.2353.3053.2353.2453.03106,200
07 Jun 202253.2553.2853.2153.2853.07293,200
06 Jun 202253.2953.2953.1853.2353.02299,300
03 Jun 202253.2253.3653.1953.3553.14466,100
02 Jun 202253.2053.2353.1753.2052.99177,100
01 Jun 202253.2653.2653.0953.1252.91255,200
01 Jun 20220.56 Dividend
31 May 202253.9753.9853.8253.8653.09567,500
27 May 202254.0054.0253.9553.9953.21243,400
26 May 202253.9253.9853.8653.9253.15483,500
25 May 202253.7853.7853.6653.7552.98211,300
24 May 202253.5753.7053.5653.6752.90262,400
23 May 202253.5753.6153.5153.5352.76788,500
20 May 202253.5853.6253.5153.5752.80510,400
19 May 202253.6253.6653.4553.5652.791,020,500
18 May 202253.6053.6453.4953.5852.81454,000
17 May 202253.5853.5853.4253.4752.70249,200
16 May 202253.6153.6253.5453.6052.83244,800
13 May 202253.3353.5153.2453.5152.74467,600
12 May 202253.4153.4453.2253.2852.51730,200
11 May 202253.0753.3453.0453.3052.53538,200
10 May 202253.1753.2853.0453.0452.28489,700
09 May 202253.4353.4353.2753.2952.52309,900
06 May 202253.3053.4853.2753.4452.67207,800
05 May 202253.4653.4953.2453.3952.62450,200
04 May 202253.3053.6653.2053.6152.841,071,700
03 May 202253.4653.5553.3353.3352.56426,000
02 May 202253.5953.5953.3253.3752.60478,700
02 May 20220.39 Dividend
29 Apr 202254.2554.3354.0254.0652.90248,800
28 Apr 202254.1954.3154.1454.3153.14226,900
27 Apr 202254.2054.2154.1054.1853.02420,100
26 Apr 202254.0754.1754.0554.1753.01203,400
25 Apr 202254.1754.1754.0254.0652.90356,800
22 Apr 202254.0854.1954.0554.0852.92187,900
21 Apr 202254.0054.1453.8654.1352.97651,100
20 Apr 202253.8654.0053.8653.9652.80390,700
19 Apr 202253.9553.9653.8353.8652.70284,700
18 Apr 202254.0654.0653.9954.0252.86238,200
14 Apr 202253.9554.0553.9153.9852.82170,300
13 Apr 202254.0754.1153.9553.9852.82220,000
12 Apr 202253.9854.1153.9853.9952.83433,100
11 Apr 202253.7053.9253.7053.9252.76105,400
08 Apr 202253.7553.8653.7153.8652.70161,900
07 Apr 202253.7553.8253.6953.7652.61192,000
06 Apr 202253.7853.7853.5653.7152.56218,500
05 Apr 202253.9253.9553.7453.7652.61237,500
04 Apr 202253.9753.9753.8853.9152.75249,900
01 Apr 202253.9554.0053.8653.8952.73349,500
01 Apr 20220.33 Dividend
31 Mar 202254.6054.6754.4454.4852.99356,700
30 Mar 202254.6454.7054.6054.6753.17216,400
29 Mar 202254.5654.6554.5154.5353.04230,800
28 Mar 202254.9054.9154.7554.7653.26161,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...