Skip to main content

0-5 Year High Yield Corp Bond Pimco ETF (NY: HYS )

92.80 +0.28 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 79.11 79.22 79.09 79.18 62,846 +0.01(+0.01%)
Dec 30, 2019 79.26 79.26 79.07 79.18 359,963 +0.05(+0.06%)
Dec 27, 2019 79.15 79.26 79.11 79.13 128,221 -0.02(-0.03%)
Dec 26, 2019 79.11 79.17 79.06 79.15 162,108 +0.13(+0.17%)
Dec 24, 2019 78.94 79.09 78.94 79.02 45,648 +0.02(+0.02%)
Dec 23, 2019 78.96 79.05 78.95 79.00 212,300 +0.01(+0.01%)
Dec 20, 2019 79.18 79.18 78.99 78.99 89,653 -0.05(-0.06%)
Dec 19, 2019 78.96 79.04 78.95 79.04 97,798 +0.10(+0.13%)
Dec 18, 2019 78.99 79.01 78.86 78.94 334,282 +0.03(+0.04%)
Dec 17, 2019 78.80 78.92 78.76 78.91 316,440 +0.26(+0.33%)
Dec 16, 2019 78.58 78.71 78.58 78.65 468,782 +0.14(+0.18%)
Dec 13, 2019 78.54 78.55 78.46 78.50 254,167 +0.07(+0.09%)
Dec 12, 2019 78.28 78.49 78.28 78.43 145,603 +0.11(+0.14%)
Dec 11, 2019 78.16 78.35 78.15 78.32 117,623 +0.18(+0.23%)
Dec 10, 2019 78.02 78.17 78.02 78.14 85,161 +0.06(+0.07%)
Dec 09, 2019 78.16 78.16 78.09 78.09 116,411 +0.09(+0.11%)
Dec 06, 2019 78.02 78.02 78.00 78.00 270,605 +0.02(+0.02%)
Dec 05, 2019 77.77 77.99 77.59 77.98 813,490 +0.23(+0.29%)
Dec 04, 2019 77.68 77.80 77.68 77.75 122,851 +0.09(+0.12%)
Dec 03, 2019 77.62 77.75 77.54 77.66 196,471 -0.01(-0.01%)
Dec 02, 2019 77.85 77.90 77.61 77.67 376,346 -0.13(-0.17%)
Nov 29, 2019 77.85 77.87 77.77 77.80 61,476 -0.08(-0.10%)
Nov 27, 2019 77.81 77.88 77.55 77.88 222,914 +0.06(+0.07%)
Nov 26, 2019 77.71 77.82 77.71 77.82 420,512 +0.12(+0.15%)
Nov 25, 2019 77.63 77.77 77.63 77.71 769,452 +0.11(+0.14%)
Nov 22, 2019 77.53 77.65 77.44 77.60 65,921 +0.18(+0.23%)
Nov 21, 2019 77.49 77.49 77.35 77.41 146,249 -0.07(-0.09%)
Nov 20, 2019 77.55 77.59 77.41 77.49 272,820 -0.10(-0.13%)
Nov 19, 2019 77.67 77.71 77.55 77.59 82,828 -0.16(-0.20%)
Nov 18, 2019 77.77 77.92 77.75 77.75 1,114,360 -0.10(-0.13%)
Nov 15, 2019 77.75 77.86 77.75 77.85 117,109 +0.18(+0.23%)
Nov 14, 2019 77.68 77.75 77.65 77.67 119,450 -0.07(-0.09%)
Nov 13, 2019 77.72 77.83 77.72 77.74 176,699 -0.14(-0.18%)
Nov 12, 2019 77.90 77.93 77.85 77.88 183,710 +0.05(+0.06%)
Nov 11, 2019 77.94 77.94 77.83 77.83 115,498 -0.13(-0.17%)
Nov 08, 2019 77.96 78.01 77.86 77.97 378,510 -0.04(-0.05%)
Nov 07, 2019 78.12 78.12 77.98 78.01 407,561 -0.02(-0.03%)
Nov 06, 2019 78.19 78.19 78.03 78.03 564,409 -0.11(-0.14%)
Nov 05, 2019 78.21 78.22 78.06 78.14 215,326 -0.10(-0.13%)
Nov 04, 2019 78.02 78.28 78.02 78.24 1,534,744 +0.31(+0.39%)
Nov 01, 2019 77.95 78.10 77.79 77.93 167,789 +0.24(+0.31%)
Oct 31, 2019 77.96 78.00 77.67 77.69 702,530 -0.31(-0.39%)
Oct 30, 2019 78.11 78.11 77.91 78.00 241,218 +0.02(+0.03%)
Oct 29, 2019 78.09 78.16 77.97 77.97 438,584 -0.20(-0.26%)
Oct 28, 2019 78.22 78.31 78.09 78.18 332,200 +0.02(+0.02%)
Oct 25, 2019 78.06 78.22 78.06 78.16 103,162 +0.08(+0.10%)
Oct 24, 2019 78.09 78.21 78.01 78.08 99,233 +0.02(+0.02%)
Oct 23, 2019 77.98 78.10 77.98 78.07 248,230 +0.01(+0.01%)
Oct 22, 2019 78.07 78.07 77.97 78.06 426,220 +0.05(+0.07%)
Oct 21, 2019 78.04 78.11 78.00 78.00 60,312 -0.06(-0.08%)
Oct 18, 2019 77.91 78.12 77.91 78.07 129,814 -0.01(-0.01%)
Oct 17, 2019 78.06 78.07 77.99 78.07 220,402 +0.13(+0.17%)
Oct 16, 2019 78.06 78.06 77.94 77.94 242,868 -0.06(-0.08%)
Oct 15, 2019 77.86 78.06 77.86 78.00 340,528 +0.11(+0.14%)
Oct 14, 2019 77.84 77.95 77.79 77.89 245,625 +0.06(+0.08%)
Oct 11, 2019 77.70 77.89 77.70 77.83 285,769 +0.17(+0.22%)
Oct 10, 2019 77.62 77.71 77.58 77.66 254,528 +0.21(+0.27%)
Oct 09, 2019 77.64 77.64 77.45 77.45 513,996 +0.09(+0.11%)
Oct 08, 2019 77.66 77.66 77.34 77.36 149,106 -0.31(-0.39%)
Oct 07, 2019 77.70 77.75 77.60 77.67 550,456 +0.04(+0.05%)
Oct 04, 2019 77.62 77.71 77.57 77.63 368,529 -0.02(-0.02%)
Oct 03, 2019 77.71 77.71 77.34 77.64 228,780 +0.09(+0.11%)
Oct 02, 2019 77.81 77.82 77.54 77.56 124,202 -0.24(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.