Get the Stockscreener App
52.71
0.12%
0.0635
After Hours:
52.71
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 November 05, 2024, is $52.71.
- 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 4.07% to $52.71 now.
- The 52-week high stock price for TIPZ is $54.34, representing a 3.09% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TIPZ is $51.34, indicating a -2.61% decrease from the current share price, occurred on November 13, 2023.
- 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $52.72 | $52.52 | $0.2046 | 15,252.0 | +0.12% |
| Nov 04, 2024 | $52.80 | $52.62 | $0.1799 | 4,046.0 | +0.16% |
| Nov 01, 2024 | $52.94 | $52.54 | $0.403 | 11,868.0 | -0.66% |
| Oct 31, 2024 | $52.99 | $52.85 | $0.135 | 10,359.0 | -0.14% |
| Oct 30, 2024 | $53.10 | $52.95 | $0.15 | 7,771.0 | +0.21% |
| Oct 29, 2024 | $52.87 | $52.63 | $0.2483 | 19,699.0 | +0.13% |
| Oct 28, 2024 | $52.86 | $52.74 | $0.12 | 7,148.0 | -0.20% |
| Oct 25, 2024 | $53.10 | $52.89 | $0.214 | 10,048.0 | -0.32% |
| Oct 24, 2024 | $53.16 | $53.04 | $0.1151 | 12,709.0 | +0.11% |
| Oct 23, 2024 | $53.05 | $52.95 | $0.095 | 23,142.0 | -0.30% |
| Oct 22, 2024 | $53.23 | $53.12 | $0.11 | 20,896.0 | +0.15% |
| Oct 21, 2024 | $53.34 | $53.10 | $0.24 | 22,492.0 | -0.73% |
| Oct 18, 2024 | $53.54 | $53.48 | $0.06 | 21,438.0 | +0.16% |
| Oct 17, 2024 | $53.45 | $53.37 | $0.081 | 2,885.0 | -0.27% |
| Oct 16, 2024 | $53.63 | $53.55 | $0.0774 | 3,520.0 | +0.04% |
| Oct 15, 2024 | $53.62 | $53.52 | $0.10 | 17,414.0 | +0.21% |
| Oct 14, 2024 | $53.50 | $53.31 | $0.1912 | 6,301.0 | -0.22% |
| Oct 11, 2024 | $53.61 | $53.51 | $0.1006 | 8,791.0 | -0.00% |
| Oct 10, 2024 | $53.54 | $53.44 | $0.10 | 1,688.0 | +0.09% |
| Oct 09, 2024 | $53.49 | $53.31 | $0.1781 | 4,832.0 | -0.11% |
| Oct 08, 2024 | $53.55 | $53.34 | $0.205 | 5,275.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $52.94 | $52.52 | $0.4246 | 46,418.0 | -0.38% |
| 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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):