Get the Stockscreener App
51.97
0.29%
0.149
Pimco Broad U S Tips Index Etf Stock (TIPZ) Price History
The historical daily chart and data for Pimco Broad U S Tips Index Etf stock (TIPZ), show that the latest closing stock price as of December 20, 2024, is $51.97.
- Pimco Broad U S Tips Index Etf all-time high stock price is $67.70, occurred on November 10, 2021.
- The lowest Pimco Broad U S Tips Index Etf stock price recorded was $50.65 on October 06, 2023. Since then, Pimco Broad U S Tips Index Etf's stock price has risen over 2.60% to $51.97 now.
- The 52-week high stock price for TIPZ is $54.34, representing a 4.56% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TIPZ is $51.65, indicating a -0.61% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Pimco Broad U S Tips Index Etf (TIPZ) stock in the beginning of 2023 was $65.52. The stock closed the year at $54.05, a loss of over -17.51% for the year.
The table below shows more information about TIPZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $52.08 | $51.96 | $0.115 | 7,648.0 | +0.29% |
| Dec 19, 2024 | $52.00 | $51.72 | $0.28 | 12,351.0 | -0.54% |
| Dec 18, 2024 | $52.52 | $52.09 | $0.43 | 10,165.0 | -0.61% |
| Dec 17, 2024 | $52.47 | $52.39 | $0.08 | 12,416.0 | +0.00% |
| Dec 16, 2024 | $52.54 | $52.42 | $0.12 | 18,315.0 | -0.17% |
| Dec 13, 2024 | $52.66 | $52.47 | $0.1904 | 11,943.0 | -0.23% |
| Dec 12, 2024 | $52.79 | $52.63 | $0.159 | 6,036.0 | -0.37% |
| Dec 11, 2024 | $52.94 | $52.80 | $0.14 | 5,600.0 | -0.16% |
| Dec 10, 2024 | $52.93 | $52.82 | $0.11 | 7,160.0 | -0.04% |
| Dec 09, 2024 | $52.96 | $52.91 | $0.049 | 26,291.0 | -0.18% |
| Dec 06, 2024 | $53.15 | $53.01 | $0.1429 | 8,198.0 | +0.07% |
| Dec 05, 2024 | $53.01 | $52.96 | $0.05 | 8,332.0 | -0.15% |
| Dec 04, 2024 | $53.10 | $52.79 | $0.3099 | 12,638.0 | +0.30% |
| Dec 03, 2024 | $52.98 | $52.87 | $0.1136 | 26,041.0 | +0.08% |
| Dec 02, 2024 | $52.98 | $52.81 | $0.1691 | 5,470.0 | -0.40% |
| Nov 29, 2024 | $53.22 | $52.95 | $0.27 | 3,759.0 | +0.39% |
| Nov 27, 2024 | $52.93 | $52.85 | $0.08 | 13,454.0 | +0.25% |
| Nov 26, 2024 | $52.82 | $52.71 | $0.1093 | 10,906.0 | -0.23% |
| Nov 25, 2024 | $52.86 | $52.78 | $0.079 | 5,140.0 | +0.60% |
| Nov 22, 2024 | $52.61 | $52.54 | $0.07 | 11,449.0 | +0.04% |
Pimco Broad U S Tips Index Etf Stock (TIPZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Broad U S Tips Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TIPZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Broad U S Tips Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Broad U S Tips Index Etf Stock (TIPZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.15 | $51.72 | $1.43 | 186,252.0 | -2.09% |
| Nov, 2024 | $53.22 | $52.24 | $0.98 | 254,777.0 | +0.32% |
| Oct, 2024 | $54.30 | $52.63 | $1.67 | 234,873.0 | -2.20% |
| Sep, 2024 | $54.34 | $53.39 | $0.95 | 181,742.0 | +1.27% |
| Aug, 2024 | $53.78 | $52.85 | $0.93 | 227,096.0 | +0.52% |
| Jul, 2024 | $53.15 | $52.02 | $1.13 | 252,935.0 | +1.13% |
| Jun, 2024 | $52.81 | $52.10 | $0.7057 | 168,293.0 | -0.07% |
| May, 2024 | $52.70 | $51.65 | $1.05 | 215,161.0 | +0.88% |
| Apr, 2024 | $52.86 | $51.95 | $0.91 | 286,112.0 | -2.25% |
| Mar, 2024 | $53.53 | $52.74 | $0.792 | 234,633.0 | +0.66% |
| Feb, 2024 | $53.91 | $52.49 | $1.42 | 243,018.0 | -0.97% |
| Jan, 2024 | $53.50 | $52.84 | $0.66 | 372,821.0 | +0.33% |
Pimco Broad U S Tips Index Etf Stock (TIPZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.74 | $52.06 | $1.68 | 453,913.0 | +2.01% |
| Nov, 2023 | $52.48 | $50.99 | $1.49 | 218,663.0 | +2.12% |
| Oct, 2023 | $51.76 | $50.65 | $1.11 | 564,380.0 | -1.12% |
| Sep, 2023 | $52.79 | $51.48 | $1.31 | 223,325.0 | -2.47% |
| Aug, 2023 | $53.42 | $52.28 | $1.14 | 272,329.0 | -1.12% |
| Jul, 2023 | $54.07 | $53.03 | $1.04 | 258,867.0 | -0.75% |
| Jun, 2023 | $54.35 | $53.78 | $0.565 | 311,559.0 | -0.66% |
| May, 2023 | $55.46 | $54.11 | $1.35 | 276,324.0 | -1.77% |
| Apr, 2023 | $56.00 | $55.02 | $0.98 | 283,087.0 | -0.67% |
| Mar, 2023 | $55.91 | $53.94 | $1.97 | 378,720.0 | +2.76% |
| Feb, 2023 | $55.59 | $53.99 | $1.60 | 323,218.0 | -1.24% |
| Jan, 2023 | $55.60 | $53.91 | $1.69 | 656,324.0 | +1.72% |
Pimco Broad U S Tips Index Etf Stock (TIPZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.00 | $53.76 | $2.24 | 707,925.0 | -1.66% |
| Nov, 2022 | $54.96 | $53.38 | $1.58 | 693,255.0 | +1.82% |
| Oct, 2022 | $54.33 | $53.06 | $1.27 | 1,347,672.0 | +1.47% |
| Sep, 2022 | $57.16 | $53.19 | $3.97 | 2,075,143.0 | -8.28% |
| Aug, 2022 | $59.69 | $57.87 | $1.82 | 2,118,987.0 | -3.53% |
| Jul, 2022 | $60.17 | $57.39 | $2.78 | 2,712,672.0 | +4.47% |
| Jun, 2022 | $59.92 | $57.15 | $2.77 | 778,731.0 | -4.64% |
| May, 2022 | $60.94 | $59.31 | $1.62 | 1,279,036.0 | -1.81% |
| Apr, 2022 | $62.88 | $61.15 | $1.73 | 764,790.0 | -2.92% |
| Mar, 2022 | $66.08 | $63.23 | $2.85 | 1,518,929.0 | -2.40% |
| Feb, 2022 | $64.87 | $62.53 | $2.34 | 1,556,371.0 | +0.60% |
| Jan, 2022 | $65.72 | $63.69 | $2.03 | 1,181,630.0 | -2.38% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):