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

95.12 +0.32 (+0.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 94.97 95.15 94.73 95.12 152,885 +0.32(+0.34%)
Nov 07, 2024 94.60 94.85 94.50 94.80 181,433 +0.37(+0.39%)
Nov 06, 2024 94.51 94.54 94.23 94.43 130,482 +0.03(+0.03%)
Nov 05, 2024 94.14 94.40 94.04 94.40 64,346 +0.39(+0.41%)
Nov 04, 2024 93.92 94.21 93.92 94.01 54,422 +0.23(+0.25%)
Nov 01, 2024 94.20 94.24 93.78 93.78 193,452 -0.62(-0.66%)
Oct 31, 2024 94.82 94.82 94.40 94.40 98,050 -0.22(-0.23%)
Oct 30, 2024 94.78 94.92 94.59 94.62 37,524 -0.07(-0.07%)
Oct 29, 2024 94.82 94.82 94.55 94.69 138,980 -0.10(-0.11%)
Oct 28, 2024 94.68 94.85 94.65 94.79 65,820 +0.30(+0.32%)
Oct 25, 2024 94.45 94.99 94.45 94.49 94,976 -0.19(-0.20%)
Oct 24, 2024 94.53 94.69 94.50 94.68 395,422 +0.39(+0.41%)
Oct 23, 2024 94.54 94.60 94.28 94.29 165,839 -0.30(-0.32%)
Oct 22, 2024 94.78 94.78 94.50 94.59 77,231 -0.04(-0.04%)
Oct 21, 2024 94.95 94.95 94.57 94.63 139,516 -0.37(-0.39%)
Oct 18, 2024 94.85 95.03 94.85 95.00 153,004 +0.33(+0.35%)
Oct 17, 2024 94.92 94.92 94.60 94.67 200,542 -0.24(-0.25%)
Oct 16, 2024 94.81 95.00 94.78 94.91 256,281 +0.21(+0.22%)
Oct 15, 2024 94.80 94.87 94.56 94.70 84,250 -0.09(-0.09%)
Oct 14, 2024 94.78 94.82 94.55 94.79 132,470 +0.11(+0.12%)
Oct 11, 2024 94.53 94.78 94.47 94.68 120,068 +0.26(+0.28%)
Oct 10, 2024 94.70 94.70 94.30 94.42 62,629 -0.04(-0.04%)
Oct 09, 2024 94.49 94.53 94.38 94.46 115,298 +0.00(+0.00%)
Oct 08, 2024 94.48 94.55 94.41 94.46 117,802 +0.14(+0.15%)
Oct 07, 2024 94.76 94.76 94.22 94.32 336,791 -0.29(-0.31%)
Oct 04, 2024 94.78 94.78 94.55 94.61 94,566 -0.20(-0.21%)
Oct 03, 2024 94.84 94.84 94.66 94.81 174,625 -0.11(-0.12%)
Oct 02, 2024 94.85 94.93 94.74 94.92 215,416 +0.00(+0.00%)
Oct 01, 2024 94.92 95.11 94.81 94.92 221,960 -0.03(-0.03%)
Sep 30, 2024 95.02 95.02 94.76 94.95 90,661 +0.03(+0.03%)
Sep 27, 2024 94.83 95.01 94.83 94.92 98,448 +0.24(+0.25%)
Sep 26, 2024 94.65 94.81 94.59 94.68 230,292 +0.14(+0.15%)
Sep 25, 2024 94.73 94.75 94.53 94.54 112,602 -0.17(-0.18%)
Sep 24, 2024 94.77 94.79 94.58 94.71 121,452 +0.11(+0.12%)
Sep 23, 2024 94.77 94.87 94.56 94.60 292,945 -0.24(-0.25%)
Sep 20, 2024 94.77 94.84 94.55 94.84 76,224 +0.10(+0.10%)
Sep 19, 2024 94.85 95.03 94.61 94.74 178,052 +0.15(+0.16%)
Sep 18, 2024 94.40 94.98 94.35 94.59 168,065 +0.24(+0.25%)
Sep 17, 2024 94.35 94.57 94.30 94.35 89,392 +0.03(+0.03%)
Sep 16, 2024 94.31 94.45 94.18 94.32 197,411 +0.10(+0.11%)
Sep 13, 2024 94.06 94.30 94.06 94.22 128,946 +0.23(+0.24%)
Sep 12, 2024 93.92 94.05 93.70 94.00 537,580 +0.14(+0.15%)
Sep 11, 2024 93.67 93.86 93.56 93.86 222,692 +0.19(+0.20%)
Sep 10, 2024 93.85 93.99 93.57 93.67 60,318 -0.15(-0.16%)
Sep 09, 2024 93.67 93.96 93.67 93.82 480,764 +0.15(+0.16%)
Sep 06, 2024 93.80 94.02 93.55 93.67 354,185 -0.17(-0.18%)
Sep 05, 2024 93.65 94.40 93.56 93.84 385,025 +0.20(+0.21%)
Sep 04, 2024 93.31 93.70 93.31 93.64 217,336 +0.38(+0.41%)
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.