U.S. markets closed

PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
51.30+0.05 (+0.10%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202451.2851.3351.2851.3051.3084,600
25 abr 202451.2151.2551.2151.2551.2529,800
24 abr 202451.3151.3151.2751.3051.3056,900
23 abr 202451.2751.3651.2651.3151.3148,400
22 abr 202451.2751.3051.2651.2951.2924,300
19 abr 202451.2651.3151.2651.2851.2862,600
18 abr 202451.2851.2851.2151.2551.25146,400
17 abr 202451.2351.3051.2351.2651.2663,400
16 abr 202451.2351.2651.2151.2251.2222,400
15 abr 202451.2051.2851.1851.2851.28222,100
12 abr 202451.3151.3751.2951.2951.2978,900
11 abr 202451.2351.2551.1751.2051.20155,600
10 abr 202451.2751.2951.1851.1951.19136,200
09 abr 202451.4051.4451.4051.4051.4066,000
08 abr 202451.3551.3851.3351.3451.3446,500
05 abr 202451.4051.4451.3951.4051.4082,800
04 abr 202451.4051.4751.3551.4751.47120,900
03 abr 202451.2851.3651.2651.3651.3657,000
02 abr 202451.2751.3351.2551.3351.3340,200
01 abr 202451.3651.3851.2651.2651.26132,000
01 abr 20240.1 Dividendo
28 mar 202451.4751.5351.4751.5051.4028,000
27 mar 202451.4951.5351.4951.5351.4345,400
26 mar 202451.4651.4851.4551.4551.3549,600
25 mar 202451.5351.5351.4651.4851.3817,300
22 mar 202451.5651.5651.5151.5251.42113,600
21 mar 202451.4951.5051.4551.4551.3539,600
20 mar 202451.3051.4251.2951.4251.3263,400
19 mar 202451.2651.3151.2651.2851.1844,800
18 mar 202451.2251.2451.2051.2251.1254,000
15 mar 202451.2251.2751.2151.2151.11107,900
14 mar 202451.3151.3251.2451.2651.1669,600
13 mar 202451.3951.4151.3451.3551.25255,400
12 mar 202451.4051.4251.3651.3751.2783,100
11 mar 202451.4551.4651.4051.4151.3131,300
08 mar 202451.5251.5351.4651.4651.36127,700
07 mar 202451.4351.4551.4151.4451.34102,200
06 mar 202451.4351.5051.3951.3951.2983,900
05 mar 202451.3651.4151.3651.3951.2959,500
04 mar 202451.3351.3651.3051.3351.2354,600
01 mar 202451.2451.3851.2151.3651.26199,000
29 feb 202451.1851.2551.1851.2451.1438,600
28 feb 202451.1151.1651.1151.1651.0634,500
27 feb 202451.0751.1051.0551.0750.97109,500
26 feb 202450.9751.0850.9751.0850.9824,700
23 feb 202451.0251.0851.0251.0650.9631,300
22 feb 202451.0551.0951.0151.0350.93173,300
21 feb 202451.1651.1651.0551.0950.9948,800
20 feb 202451.1351.1551.1251.1351.0356,500
16 feb 202451.0451.0951.0351.0950.9924,200
15 feb 202451.1651.1651.1351.1351.0337,800
14 feb 202451.0451.1151.0451.0650.9640,900
13 feb 202451.0151.0350.9550.9550.8555,600
12 feb 202451.1151.1251.0851.1051.0024,000
09 feb 202451.0951.1251.0851.0950.9925,600
08 feb 202451.1151.1351.1151.1351.0313,900
07 feb 202451.1351.1951.1251.1251.0226,000
06 feb 202451.0851.1851.0851.1651.0657,400
05 feb 202451.0751.0851.0151.0450.9442,600
02 feb 202451.1851.1951.0951.1251.0270,200
01 feb 202451.4651.5351.3951.3951.2926,200
31 ene 202451.3551.4351.3151.4251.3258,200
30 ene 202451.3251.3451.2451.2751.1740,500
29 ene 202451.2951.3251.2751.3251.2226,600
26 ene 202451.2451.2451.2151.2251.1223,700
25 ene 202451.2251.2651.1651.2551.1577,800
24 ene 202451.1851.1951.1251.1251.0237,900
23 ene 202451.1451.1851.1351.1851.0832,000
22 ene 202451.2051.2451.2051.2151.1157,600
19 ene 202451.2051.2051.1651.1951.0933,300
18 ene 202451.2051.2451.1451.2251.1243,000
17 ene 202451.1551.2051.1451.1951.0973,300
16 ene 202451.3251.3851.2651.2951.1950,200
12 ene 202451.3651.4351.3651.4051.3028,900
11 ene 202451.1751.2751.1751.2751.1742,700
10 ene 202451.1451.1451.0551.0850.98202,600
09 ene 202451.0851.1251.0851.0850.9835,900
08 ene 202451.0351.1551.0351.1151.01113,900
05 ene 202451.0551.1651.0451.0650.9624,500
04 ene 202451.1051.1351.0851.1151.0179,500
03 ene 202451.0851.1951.0851.1951.0966,100
02 ene 202451.1051.1551.1051.1451.0466,800
29 dic 202351.1251.2251.1151.1551.05111,200
28 dic 202351.2151.2451.1551.1751.07178,000
27 dic 202351.1951.2751.1951.2451.1483,100
26 dic 202351.1451.1951.1451.1751.0729,600
22 dic 202351.2651.2651.0951.1551.0548,300
21 dic 202351.2251.2551.1651.2051.1086,100
20 dic 202351.1651.2051.1151.1851.08101,900
19 dic 202351.1451.1551.0751.1151.01116,200
18 dic 202351.1251.1451.0951.1051.0044,900
15 dic 202351.0951.1451.0951.1451.0480,300
14 dic 202351.1351.2451.1351.2051.10294,100
13 dic 202350.5750.9450.5550.9350.83157,100
12 dic 202350.5350.5650.4950.5450.44122,300
11 dic 202350.5250.5650.4850.5550.4575,300
08 dic 202350.5450.5950.5150.5950.49192,000
07 dic 202350.6650.6950.6350.6650.56122,600
06 dic 202350.6750.6750.6050.6650.5659,300
05 dic 202350.6550.7450.6550.6850.5882,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...