PIMCO Broad U.S. TIPS Ind... (TIPZ)
AMEX: TIPZ
· Real-Time Price · USD
53.56
0.36 (0.67%)
At close: Aug 22, 2025, 3:58 PM
53.56
0.01%
After-hours: Aug 22, 2025, 05:29 PM EDT
TIPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 53.41 | 53.57 | 53.41 | 53.56 | 53.56 | 0.68% | 3,472 |
| Aug 21, 2025 | 53.17 | 53.20 | 53.09 | 53.20 | 53.20 | -0.02% | 1,900 |
| Aug 20, 2025 | 53.17 | 53.25 | 53.17 | 53.21 | 53.21 | 0.17% | 1,522 |
| Aug 19, 2025 | 53.12 | 53.19 | 53.12 | 53.12 | 53.12 | -0.51% | 24,200 |
| Aug 18, 2025 | 53.11 | 53.39 | 53.02 | 53.39 | 53.39 | 0.49% | 206,406 |
| Aug 15, 2025 | 53.25 | 53.25 | 53.09 | 53.13 | 53.13 | -0.23% | 7,621 |
| Aug 14, 2025 | 53.36 | 53.36 | 53.25 | 53.25 | 53.25 | -0.28% | 7,528 |
| Aug 13, 2025 | 53.41 | 53.45 | 53.37 | 53.40 | 53.40 | 0.30% | 50,816 |
| Aug 12, 2025 | 53.13 | 53.24 | 53.11 | 53.24 | 53.24 | -0.17% | 80,800 |
| Aug 11, 2025 | 53.36 | 53.39 | 53.32 | 53.33 | 53.33 | 0.06% | 11,327 |
| Aug 8, 2025 | 53.24 | 53.32 | 53.24 | 53.30 | 53.30 | -0.04% | 2,700 |
| Aug 7, 2025 | 53.31 | 53.34 | 53.25 | 53.32 | 53.32 | 0.08% | 3,200 |
| Aug 6, 2025 | 53.28 | 53.37 | 53.19 | 53.28 | 53.28 | -0.13% | 84,304 |
| Aug 5, 2025 | 53.36 | 53.40 | 53.32 | 53.35 | 53.35 | -0.06% | 4,100 |
| Aug 4, 2025 | 53.31 | 53.43 | 53.29 | 53.38 | 53.38 | 0.26% | 5,021 |
| Aug 1, 2025 | 53.19 | 53.24 | 53.11 | 53.24 | 53.24 | 0.34% | 4,200 |
| Jul 31, 2025 | 53.21 | 53.24 | 53.06 | 53.06 | 52.88 | -0.17% | 7,900 |
| Jul 30, 2025 | 53.20 | 53.22 | 53.15 | 53.15 | 52.97 | -0.34% | 4,632 |
| Jul 29, 2025 | 53.15 | 53.33 | 53.15 | 53.33 | 53.14 | 0.57% | 3,431 |
| Jul 28, 2025 | 53.03 | 53.09 | 53.01 | 53.03 | 52.85 | -0.11% | 12,918 |