PIMCO Broad U.S. TIPS Ind... (TIPZ)
AMEX: TIPZ
· Real-Time Price · USD
53.98
0.14 (0.26%)
At close: Sep 08, 2025, 3:59 PM
53.98
0.00%
After-hours: Sep 08, 2025, 05:50 PM EDT
TIPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 53.95 | 53.98 | 53.90 | 53.98 | 53.98 | 0.26% | 9,315 |
| Sep 5, 2025 | 53.79 | 53.86 | 53.79 | 53.84 | 53.84 | 0.43% | 6,749 |
| Sep 4, 2025 | 53.59 | 53.61 | 53.55 | 53.61 | 53.61 | 0.19% | 3,700 |
| Sep 3, 2025 | 53.36 | 53.56 | 53.36 | 53.51 | 53.51 | 0.28% | 8,500 |
| Sep 2, 2025 | 53.31 | 53.36 | 53.31 | 53.36 | 53.36 | -0.71% | 7,200 |
| Aug 29, 2025 | 53.76 | 53.80 | 53.71 | 53.74 | 53.51 | -0.02% | 11,900 |
| Aug 28, 2025 | 53.78 | 53.80 | 53.75 | 53.75 | 53.52 | 0.04% | 4,063 |
| Aug 27, 2025 | 53.59 | 53.75 | 53.59 | 53.73 | 53.50 | 0.19% | 3,200 |
| Aug 26, 2025 | 53.48 | 53.63 | 53.48 | 53.63 | 53.40 | 0.24% | 1,600 |
| Aug 25, 2025 | 53.47 | 53.53 | 53.47 | 53.50 | 53.27 | -0.11% | 9,501 |
| Aug 22, 2025 | 53.41 | 53.57 | 53.41 | 53.56 | 53.33 | 0.68% | 3,500 |
| Aug 21, 2025 | 53.17 | 53.20 | 53.09 | 53.20 | 52.97 | -0.02% | 1,900 |
| Aug 20, 2025 | 53.17 | 53.25 | 53.17 | 53.21 | 52.98 | 0.17% | 1,522 |
| Aug 19, 2025 | 53.12 | 53.19 | 53.12 | 53.12 | 52.89 | -0.51% | 24,200 |
| Aug 18, 2025 | 53.11 | 53.39 | 53.02 | 53.39 | 53.16 | 0.49% | 206,406 |
| Aug 15, 2025 | 53.25 | 53.25 | 53.09 | 53.13 | 52.90 | -0.23% | 7,621 |
| Aug 14, 2025 | 53.36 | 53.36 | 53.25 | 53.25 | 53.02 | -0.28% | 7,528 |
| Aug 13, 2025 | 53.41 | 53.45 | 53.37 | 53.40 | 53.17 | 0.30% | 50,816 |
| Aug 12, 2025 | 53.13 | 53.24 | 53.11 | 53.24 | 53.01 | -0.17% | 80,800 |
| Aug 11, 2025 | 53.36 | 53.39 | 53.32 | 53.33 | 53.10 | 0.06% | 11,327 |