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

$ 138.15   -1.4349 (-1.03%) Volume: 12.13k 8:00 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 138.01 139.41 137.7861 138.15 12.13k -1.4349 -1.03% 138.15 1.68m 159
12/05/19 139.08 140.1372 138.9644 139.5849 10.47k -0.6551 -0.47% 139.5849 1.46m 164
12/04/19 141.34 141.6182 139.94 140.24 10.24k -2.19 -1.54% 140.24 1.44m 148
12/03/19 141.01 143.39 140.95 142.43 40.98k 3.96 2.86% 142.43 5.84m 449
12/02/19 138.41 138.9596 137.902 138.47 20.35k -2.57 -1.82% 138.47 2.82m 234
11/29/19 141.56 141.615 140.505 141.04 5.33k -0.68 -0.48% 141.04 752.06k 89
11/27/19 141.77 142.083 141.425 141.72 8.19k -0.71 -0.50% 141.72 1.16m 158
11/26/19 141.83 142.75 141.83 142.43 21.64k 1.57 1.11% 142.43 3.08m 202
11/25/19 140.74 141.18 140.6797 140.86 29.97k 0.5364 0.38% 140.86 4.22m 429
11/22/19 140.71 141.00 139.942 140.3236 15.45k 0.4836 0.35% 140.3236 2.17m 340
11/21/19 140.01 140.04 137.38 139.84 13.66k -1.27 -0.90% 139.84 1.9m 224
11/20/19 140.22 141.68 140.182 141.11 31.18k 2.27 1.63% 141.11 4.39m 232
11/19/19 137.59 139.15 137.59 138.84 24k 1.73 1.26% 138.84 3.33m 260
11/18/19 137.32 137.9993 136.97 137.11 41.82k 0.3575 0.26% 137.11 5.74m 319
11/15/19 136.57 137.555 136.2663 136.7525 50.88k -0.1775 -0.13% 136.7525 6.96m 167
11/14/19 137.23 137.99 136.60 136.93 131.16k 1.7237 1.27% 136.93 18.02m 737
11/13/19 135.77 135.9984 134.64 135.2063 19.64k 1.2817 0.96% 135.2063 2.66m 305
11/12/19 133.14 134.00 132.60 133.9246 18.66k 1.1846 0.89% 133.9246 2.49m 382
11/11/19 133.32 133.451 132.4139 132.74 12.62k 0.21 0.16% 132.74 1.68m 112