PIMCO Broad US TIPS ETF (TIPZ)
52.56
-0.35
(-0.66%)
USD |
NYSEARCA |
Nov 01, 16:00
52.54
-0.02
(-0.04%)
After-Hours: 20:00
TIPZ Price: 52.56 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 52.94 | 52.94 | 52.54 | 52.56 | 11868.00 |
| Oct 31, 2024 | 52.94 | 52.99 | 52.86 | 52.91 | 10359.00 |
| Oct 30, 2024 | 53.04 | 53.10 | 52.95 | 52.99 | 7771.00 |
| Oct 29, 2024 | 52.75 | 52.87 | 52.63 | 52.87 | 19699.00 |
| Oct 28, 2024 | 52.86 | 52.86 | 52.74 | 52.81 | 7148.00 |
| Oct 25, 2024 | 53.10 | 53.10 | 52.89 | 52.91 | 10048.00 |
| Oct 24, 2024 | 53.06 | 53.16 | 53.04 | 53.08 | 12709.00 |
| Oct 23, 2024 | 53.04 | 53.05 | 52.96 | 53.02 | 23142.00 |
| Oct 22, 2024 | 53.23 | 53.23 | 53.12 | 53.18 | 20896.00 |
| Oct 21, 2024 | 53.32 | 53.34 | 53.10 | 53.10 | 22492.00 |
| Oct 18, 2024 | 53.50 | 53.54 | 53.48 | 53.49 | 21438.00 |
| Oct 17, 2024 | 53.42 | 53.45 | 53.37 | 53.40 | 2885.00 |
| Oct 16, 2024 | 53.62 | 53.63 | 53.55 | 53.55 | 3520.00 |
| Oct 15, 2024 | 53.53 | 53.62 | 53.52 | 53.53 | 17420.00 |
| Oct 14, 2024 | 53.31 | 53.50 | 53.31 | 53.42 | 6301.00 |
| Oct 11, 2024 | 53.51 | 53.61 | 53.51 | 53.54 | 8791.00 |
| Oct 10, 2024 | 53.44 | 53.54 | 53.44 | 53.54 | 1688.00 |
| Oct 09, 2024 | 53.36 | 53.49 | 53.31 | 53.49 | 4832.00 |
| Oct 08, 2024 | 53.36 | 53.55 | 53.34 | 53.55 | 5275.00 |
| Oct 07, 2024 | 53.47 | 53.48 | 53.43 | 53.43 | 4584.00 |
| Oct 04, 2024 | 53.60 | 53.60 | 53.50 | 53.50 | 5410.00 |
| Oct 03, 2024 | 54.02 | 54.04 | 53.89 | 53.89 | 4699.00 |
| Oct 02, 2024 | 54.01 | 54.15 | 54.01 | 54.11 | 5221.00 |
| Oct 01, 2024 | 54.16 | 54.30 | 54.16 | 54.20 | 8551.00 |
| Sep 30, 2024 | 54.15 | 54.16 | 54.04 | 54.10 | 4832.00 |
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).
Price Range, Past 5 Years
50.86
Minimum
Oct 06 2023
67.41
Maximum
Nov 09 2021
59.09
Average
59.79
Median