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

92.76 -0.06 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.89 62.87 62.87 62.87 291,636 +0.03(+0.05%)
Dec 30, 2013 62.97 62.97 62.74 62.84 303,885 +0.05(+0.08%)
Dec 27, 2013 62.83 62.93 62.73 62.79 218,341 +0.04(+0.06%)
Dec 26, 2013 62.72 62.77 62.69 62.76 292,969 +0.04(+0.07%)
Dec 24, 2013 62.73 62.80 62.66 62.72 153,753 +0.03(+0.05%)
Dec 23, 2013 62.69 62.70 62.61 62.68 334,461 +0.09(+0.14%)
Dec 20, 2013 62.59 62.63 62.58 62.60 331,228 +0.05(+0.08%)
Dec 19, 2013 62.63 62.67 62.47 62.54 409,684 -0.06(-0.10%)
Dec 18, 2013 62.61 62.79 62.55 62.61 458,104 +0.03(+0.05%)
Dec 17, 2013 62.55 62.60 62.49 62.58 379,557 +0.00(+0.00%)
Dec 16, 2013 62.55 62.78 62.46 62.58 404,769 +0.14(+0.23%)
Dec 13, 2013 62.53 62.54 62.43 62.44 251,886 -0.05(-0.08%)
Dec 12, 2013 62.54 62.59 62.44 62.49 447,363 -0.02(-0.04%)
Dec 11, 2013 62.61 62.64 62.51 62.51 1,274,192 -0.04(-0.07%)
Dec 10, 2013 62.64 62.64 62.53 62.56 239,333 +0.01(+0.02%)
Dec 09, 2013 62.59 62.59 62.48 62.55 269,307 +0.05(+0.08%)
Dec 06, 2013 62.57 62.57 62.40 62.50 221,087 +0.13(+0.21%)
Dec 05, 2013 62.38 62.47 62.34 62.37 455,145 -0.06(-0.10%)
Dec 04, 2013 62.49 62.59 62.33 62.44 335,049 -0.05(-0.08%)
Dec 03, 2013 62.51 62.60 62.42 62.49 504,399 +0.00(+0.00%)
Dec 02, 2013 62.49 62.56 62.46 62.49 371,068 -0.06(-0.09%)
Nov 29, 2013 62.62 62.62 62.51 62.55 211,050 +0.06(+0.10%)
Nov 27, 2013 62.53 62.54 62.45 62.48 303,356 -0.02(-0.04%)
Nov 26, 2013 62.54 62.54 62.43 62.51 271,023 +0.04(+0.07%)
Nov 25, 2013 62.45 62.50 62.39 62.47 562,736 +0.15(+0.24%)
Nov 22, 2013 62.35 62.35 62.20 62.31 256,035 +0.05(+0.08%)
Nov 21, 2013 62.25 62.31 62.13 62.27 259,663 +0.09(+0.14%)
Nov 20, 2013 62.26 62.31 62.14 62.18 273,813 -0.06(-0.09%)
Nov 19, 2013 62.26 62.26 62.18 62.24 361,187 +0.04(+0.06%)
Nov 18, 2013 62.26 62.26 62.18 62.20 268,541 -0.01(-0.01%)
Nov 15, 2013 62.20 62.21 62.09 62.21 279,113 +0.07(+0.11%)
Nov 14, 2013 62.06 62.14 61.95 62.14 386,705 +0.28(+0.45%)
Nov 12, 2013 61.97 62.00 61.86 61.86 242,781 -0.04(-0.07%)
Nov 11, 2013 62.03 62.17 61.90 61.90 304,568 -0.08(-0.13%)
Nov 08, 2013 62.04 62.15 61.94 61.98 561,441 -0.12(-0.19%)
Nov 07, 2013 62.18 62.20 62.04 62.10 512,331 -0.02(-0.04%)
Nov 06, 2013 62.28 62.28 62.08 62.12 252,643 +0.04(+0.07%)
Nov 05, 2013 62.09 62.12 62.06 62.08 280,663 -0.02(-0.04%)
Nov 04, 2013 62.03 62.10 61.99 62.10 212,269 +0.12(+0.20%)
Nov 01, 2013 62.07 62.07 61.96 61.98 304,913 -0.09(-0.14%)
Oct 31, 2013 62.20 62.20 61.92 62.07 456,040 +0.06(+0.10%)
Oct 30, 2013 62.05 62.08 61.94 62.01 277,735 -0.01(-0.02%)
Oct 29, 2013 62.01 62.04 61.94 62.02 230,364 -0.01(-0.01%)
Oct 28, 2013 62.06 62.06 61.92 62.02 360,963 +0.02(+0.04%)
Oct 25, 2013 62.05 62.11 61.98 62.00 292,209 -0.01(-0.02%)
Oct 24, 2013 62.00 62.06 61.94 62.01 217,299 +0.00(+0.00%)
Oct 23, 2013 61.99 62.06 61.94 62.01 1,713,432 +0.02(+0.04%)
Oct 22, 2013 61.99 62.02 61.93 61.99 1,050,929 +0.10(+0.17%)
Oct 21, 2013 61.99 61.99 61.87 61.88 294,862 -0.01(-0.01%)
Oct 18, 2013 61.87 61.98 61.82 61.89 381,647 +0.09(+0.14%)
Oct 17, 2013 61.67 61.81 61.60 61.80 591,808 +0.19(+0.30%)
Oct 16, 2013 61.59 61.66 61.55 61.62 462,523 +0.05(+0.09%)
Oct 15, 2013 61.67 61.67 61.50 61.56 313,117 -0.03(-0.05%)
Oct 14, 2013 61.42 61.69 61.41 61.59 551,458 +0.12(+0.20%)
Oct 11, 2013 61.53 61.57 61.41 61.47 431,790 -0.02(-0.03%)
Oct 10, 2013 61.39 61.49 61.27 61.49 408,454 +0.15(+0.24%)
Oct 09, 2013 61.32 61.36 61.22 61.34 187,942 +0.10(+0.16%)
Oct 08, 2013 61.31 61.34 61.23 61.24 149,452 -0.03(-0.05%)
Oct 07, 2013 61.32 61.38 61.22 61.27 133,028 -0.08(-0.12%)
Oct 04, 2013 61.25 61.38 61.25 61.35 403,584 +0.13(+0.22%)
Oct 03, 2013 61.21 61.32 61.17 61.21 233,066 +0.07(+0.11%)
Oct 02, 2013 61.33 61.33 61.14 61.14 365,082 -0.04(-0.06%)
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.