Historical Data for PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)

$ 170.99   -1.18 (-0.69%) Volume: 44.63k 8:00 PM EDT 6-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 169.89 170.99 169.1309 170.99 44.63k -1.18 -0.69% 170.99 7.59m 1,502
07/02/20 170.70 172.2557 169.6431 172.17 52.71k 0.46 0.27% 172.17 9.04m 928
07/01/20 171.22 172.41 169.7699 171.71 61.48k -0.539935 -0.31% 171.71 10.53m 970
06/30/20 175.04 175.1537 171.6913 172.92 32.32k -1.5041 -0.87% 172.2499 5.62m 486
06/29/20 174.81 175.65 173.52 174.43 40.45k -0.836745 -0.48% 173.7541 7.06m 446
06/26/20 174.00 175.7799 173.135 175.27 155.82k 2.8788 1.68% 174.5908 27.28m 988
06/25/20 173.27 173.8275 171.9409 172.38 32k 0.851687 0.50% 171.712 5.54m 377
06/24/20 169.20 172.0465 169.20 171.525 40.06k 2.3459 1.39% 170.8603 6.85m 525
06/23/20 169.48 170.0294 168.6216 169.17 18.9k -1.4245 -0.84% 168.5145 3.2m 325
06/22/20 171.98 172.27 170.50 170.60 22.29k 0.23907 0.14% 169.9389 3.83m 263
06/19/20 168.48 171.2347 168.48 170.36 18.91k 0.31876 0.19% 169.6999 3.21m 254
06/18/20 170.08 171.15 169.08 170.04 23.6k 2.4405 1.46% 169.3811 4.02m 363
06/17/20 167.17 169.7599 166.24 167.59 15.58k 0.483121 0.29% 166.9406 2.61m 243
06/16/20 166.42 168.6645 165.00 167.105 64k -4.0094 -2.35% 166.4575 10.67m 604
06/15/20 173.58 173.75 170.25 171.13 44.83k 0.089053 0.05% 170.4669 7.74m 632
06/12/20 170.99 172.9999 170.27 171.0406 46.63k -1.643 -0.96% 170.3778 7.99m 519
06/11/20 172.00 173.875 171.2136 172.69 88.29k 4.1339 2.46% 172.0208 15.23m 805
06/10/20 166.19 168.8827 165.2035 168.54 35.16k 3.6259 2.21% 167.8869 5.88m 411
06/09/20 166.10 167.4199 164.2163 164.90 51.21k 2.9087 1.80% 164.261 8.48m 630
06/08/20 159.91 162.88 159.13 161.98 105.21k 0.976203 0.61% 161.3523 16.98m 819