TIPZ Price Trends

PIMCO Broad US TIPS ETF (TIPZ)

51.77 -0.36 (-0.69%) USD | NYSEARCA | May 01, 16:00

51.78 +0.01 (+0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.

Date	Open	High	Low	Close	Volume
May 01, 2024	51.74	51.92	51.65	51.77	30540.00
Apr 30, 2024	52.17	52.24	52.10	52.13	18287.00
Apr 29, 2024	52.28	52.38	52.28	52.33	16376.00
Apr 26, 2024	52.17	52.26	52.17	52.20	9423.00
Apr 25, 2024	51.96	52.08	51.95	52.08	20851.00
Apr 24, 2024	52.19	52.19	52.07	52.16	28952.00
Apr 23, 2024	52.16	52.35	52.16	52.26	10224.00
Apr 22, 2024	52.14	52.22	52.13	52.22	10304.00
Apr 19, 2024	52.23	52.25	52.20	52.21	4618.00
Apr 18, 2024	52.17	52.17	52.05	52.14	10237.00
Apr 17, 2024	52.08	52.21	52.06	52.19	8912.00
Apr 16, 2024	52.04	52.12	51.98	52.04	19633.00
Apr 15, 2024	52.17	52.21	52.06	52.21	9015.00
Apr 12, 2024	52.48	52.49	52.41	52.41	3221.00
Apr 11, 2024	52.18	52.28	52.18	52.23	8797.00
Apr 10, 2024	52.51	52.51	52.26	52.26	7882.00
Apr 09, 2024	52.70	52.77	52.70	52.76	10278.00
Apr 08, 2024	52.55	52.63	52.53	52.60	18245.00
Apr 05, 2024	52.69	52.71	52.63	52.63	3274.00
Apr 04, 2024	52.75	52.86	52.64	52.86	27799.00
Apr 03, 2024	52.48	52.64	52.48	52.63	6986.00
Apr 02, 2024	52.54	52.67	52.47	52.67	12137.00
Apr 01, 2024	52.83	52.84	52.63	52.65	20663.00
Mar 28, 2024	53.27	53.40	53.27	53.33	9488.00
Mar 27, 2024	53.20	53.31	53.20	53.31	8672.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

50.86

Minimum

Oct 06 2023

67.41

Maximum

Nov 09 2021

59.75

Average

60.04

Median

Sep 30 2019

Price Benchmarks