Skip to main content

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

92.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 85.70 85.93 85.69 85.77 246,691 +0.18(+0.21%)
Jul 28, 2023 85.57 85.62 85.41 85.59 159,560 +0.40(+0.47%)
Jul 27, 2023 85.84 85.91 85.18 85.19 264,101 -0.54(-0.63%)
Jul 26, 2023 85.47 85.81 85.45 85.73 71,116 +0.29(+0.34%)
Jul 25, 2023 85.45 85.53 85.39 85.44 142,145 -0.05(-0.05%)
Jul 24, 2023 85.68 85.88 85.47 85.49 70,345 -0.01(-0.01%)
Jul 21, 2023 85.50 85.70 85.40 85.50 212,868 +0.11(+0.13%)
Jul 20, 2023 85.46 85.59 85.26 85.39 115,531 -0.23(-0.27%)
Jul 19, 2023 85.73 85.80 85.62 85.62 124,739 -0.10(-0.12%)
Jul 18, 2023 85.57 85.74 85.57 85.72 183,146 +0.23(+0.27%)
Jul 17, 2023 85.51 85.58 85.30 85.49 126,497 +0.08(+0.10%)
Jul 14, 2023 85.86 85.86 85.37 85.40 91,295 -0.49(-0.57%)
Jul 13, 2023 85.81 85.95 85.69 85.89 127,584 +0.40(+0.47%)
Jul 12, 2023 85.48 85.63 85.37 85.49 141,703 +0.53(+0.63%)
Jul 11, 2023 84.85 84.97 84.73 84.95 165,330 +0.29(+0.34%)
Jul 10, 2023 84.36 84.68 84.36 84.66 124,327 +0.42(+0.50%)
Jul 07, 2023 84.31 84.69 84.19 84.24 180,960 -0.07(-0.08%)
Jul 06, 2023 84.26 84.31 84.02 84.31 91,652 -0.42(-0.50%)
Jul 05, 2023 84.75 84.80 84.57 84.73 203,052 -0.11(-0.13%)
Jul 03, 2023 84.99 84.99 84.77 84.84 41,355 -0.13(-0.15%)
Jun 30, 2023 84.96 85.08 84.81 84.97 90,290 +0.37(+0.44%)
Jun 29, 2023 84.48 84.68 84.38 84.60 114,488 -0.14(-0.16%)
Jun 28, 2023 84.49 84.74 84.38 84.74 61,772 +0.40(+0.48%)
Jun 27, 2023 84.26 84.45 84.24 84.34 97,481 +0.07(+0.09%)
Jun 26, 2023 84.19 84.38 84.10 84.26 116,227 +0.21(+0.25%)
Jun 23, 2023 84.30 84.30 83.98 84.05 122,165 -0.20(-0.23%)
Jun 22, 2023 84.37 84.43 84.19 84.25 170,116 -0.20(-0.23%)
Jun 21, 2023 84.62 84.62 84.38 84.44 108,334 -0.20(-0.24%)
Jun 20, 2023 84.75 84.79 84.56 84.65 71,584 -0.10(-0.12%)
Jun 16, 2023 84.86 84.86 84.67 84.75 107,533 -0.05(-0.05%)
Jun 15, 2023 84.67 84.89 84.58 84.80 49,915 +0.28(+0.33%)
Jun 14, 2023 84.59 84.75 84.23 84.52 66,454 -0.05(-0.06%)
Jun 13, 2023 84.56 84.67 84.44 84.56 263,146 +0.07(+0.09%)
Jun 12, 2023 84.60 84.60 84.24 84.49 70,217 -0.05(-0.06%)
Jun 09, 2023 84.58 84.67 84.43 84.54 202,616 +0.07(+0.09%)
Jun 08, 2023 84.10 84.46 83.96 84.46 124,622 +0.49(+0.59%)
Jun 07, 2023 84.43 84.43 83.92 83.97 85,549 -0.39(-0.46%)
Jun 06, 2023 84.26 84.37 84.03 84.36 95,358 +0.23(+0.28%)
Jun 05, 2023 84.18 84.27 83.99 84.13 296,827 -0.15(-0.18%)
Jun 02, 2023 84.08 84.40 83.95 84.27 257,192 +0.44(+0.52%)
Jun 01, 2023 83.57 83.98 83.47 83.84 197,758 +0.33(+0.39%)
May 31, 2023 83.59 83.59 83.31 83.51 139,401 -0.17(-0.20%)
May 30, 2023 83.68 83.86 83.49 83.68 162,695 +0.30(+0.36%)
May 26, 2023 83.05 83.43 83.01 83.38 87,632 +0.46(+0.56%)
May 25, 2023 83.25 83.25 82.86 82.92 200,042 -0.02(-0.02%)
May 24, 2023 83.32 83.32 82.85 82.94 104,012 -0.45(-0.54%)
May 23, 2023 83.68 83.81 83.31 83.39 209,103 -0.31(-0.37%)
May 22, 2023 83.43 83.81 83.43 83.70 168,014 +0.34(+0.41%)
May 19, 2023 83.35 83.51 83.30 83.35 43,032 +0.05(+0.06%)
May 18, 2023 83.14 83.33 82.99 83.31 107,022 +0.11(+0.13%)
May 17, 2023 83.07 83.40 83.04 83.20 129,843 +0.21(+0.26%)
May 16, 2023 83.39 83.39 82.94 82.98 65,878 -0.43(-0.51%)
May 15, 2023 83.38 83.50 83.29 83.41 65,513 +0.04(+0.04%)
May 12, 2023 83.63 83.67 83.23 83.37 136,009 -0.20(-0.24%)
May 11, 2023 83.73 83.73 83.57 83.57 84,213 -0.19(-0.23%)
May 10, 2023 83.82 83.85 83.52 83.77 121,726 +0.35(+0.42%)
May 09, 2023 83.37 83.48 83.30 83.42 69,117 -0.09(-0.11%)
May 08, 2023 83.70 83.70 83.41 83.51 162,042 -0.17(-0.20%)
May 05, 2023 83.46 83.73 83.39 83.68 241,575 +0.41(+0.49%)
May 04, 2023 83.40 83.40 83.10 83.27 170,749 -0.26(-0.31%)
May 03, 2023 83.70 83.98 83.53 83.53 96,338 -0.02(-0.02%)
May 02, 2023 83.61 83.66 83.33 83.55 199,172 +0.01(+0.01%)
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.