Skip to main content

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

92.46 -0.48 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 +1.29(+1.54%)
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.