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

$ 144.6011   -1.8889 (-1.29%) Volume: 38.66k 4:10 PM EST Jan 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/28/20 145.55 146.47 143.37 144.6011 38.66k -1.8889 -1.29% 144.6011 5.59m 397
01/27/20 145.99 146.7274 144.7613 146.49 151.61k 3.20 2.23% 146.49 22.14m 775
01/24/20 141.88 143.9135 141.7809 143.29 40.63k 1.865 1.32% 143.29 5.81m 381
01/23/20 141.35 142.00 141.1311 141.425 79.86k 1.4449 1.03% 141.425 11.31m 338
01/22/20 139.4863 140.2675 139.4863 139.9801 15.37k 0.7801 0.56% 139.9801 2.15m 187
01/21/20 138.26 139.8999 138.26 139.20 85.49k 1.94 1.41% 139.20 11.91m 249
01/17/20 136.74 137.5299 136.45 137.26 18.11k -1.35 -0.97% 137.26 2.48m 189
01/16/20 139.01 139.01 138.17 138.61 17.69k -0.8923 -0.64% 138.61 2.45m 154
01/15/20 139.35 139.7995 138.564 139.5023 25.32k 1.5423 1.12% 139.5023 3.52m 182
01/14/20 137.40 138.0832 137.3253 137.96 21.47k 0.7827 0.57% 137.96 2.96m 172
01/13/20 136.77 137.18 136.00 137.1773 10.26k -0.4027 -0.29% 137.1773 1.4m 134
01/10/20 136.14 138.13 136.14 137.58 50.19k 1.8252 1.34% 137.58 6.89m 153
01/09/20 133.76 135.9381 133.76 135.7548 22.45k 0.7548 0.56% 135.7548 3.03m 206
01/08/20 136.98 137.39 134.02 135.00 35.09k -1.53 -1.12% 135.00 4.74m 338
01/07/20 137.39 137.5205 136.0608 136.53 29.95k -0.9884 -0.72% 136.53 4.1m 207
01/06/20 139.48 139.74 137.2701 137.5184 59.06k -1.3616 -0.98% 137.5184 8.16m 242
01/03/20 137.52 138.9099 136.77 138.88 36.67k 3.385 2.50% 138.88 5.06m 463
01/02/20 135.03 136.10 134.76 135.495 18.25k 2.165 1.62% 135.495 2.47m 277
12/31/19 135.35 135.35 133.2056 133.33 52.04k -2.15 -1.59% 133.33 6.97m 442
12/30/19 134.90 135.645 133.90 135.48 30.12k -1.10 -0.81% 135.48 4.06m 413