Skip to main content

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

93.48 -0.20 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 93.72 93.73 93.44 93.48 105,990 -0.20(-0.21%)
Mar 27, 2024 93.42 93.70 93.42 93.68 199,051 +0.50(+0.54%)
Mar 26, 2024 93.42 93.42 93.10 93.18 92,285 -0.13(-0.14%)
Mar 25, 2024 93.34 93.45 93.31 93.31 27,712 -0.03(-0.03%)
Mar 22, 2024 93.70 93.70 93.34 93.34 184,822 -0.21(-0.22%)
Mar 21, 2024 93.71 93.72 93.39 93.55 93,059 -0.13(-0.14%)
Mar 20, 2024 93.39 93.73 93.27 93.68 303,413 +0.18(+0.19%)
Mar 19, 2024 93.11 93.59 93.11 93.50 206,096 +0.30(+0.32%)
Mar 18, 2024 93.25 93.36 93.13 93.20 157,669 +0.03(+0.03%)
Mar 15, 2024 92.86 93.25 92.86 93.17 351,296 +0.26(+0.28%)
Mar 14, 2024 93.22 93.29 92.91 92.91 131,719 -0.38(-0.41%)
Mar 13, 2024 93.29 93.53 93.24 93.29 109,806 +0.01(+0.01%)
Mar 12, 2024 93.41 93.41 93.17 93.28 130,120 +0.03(+0.03%)
Mar 11, 2024 92.99 93.31 92.99 93.25 105,104 +0.02(+0.02%)
Mar 08, 2024 93.15 93.54 93.15 93.23 113,619 -0.12(-0.13%)
Mar 07, 2024 93.37 93.43 93.10 93.35 504,980 +0.17(+0.18%)
Mar 06, 2024 93.14 93.20 93.00 93.18 250,345 +0.19(+0.20%)
Mar 05, 2024 93.14 93.35 92.94 92.99 109,997 -0.15(-0.16%)
Mar 04, 2024 93.10 93.25 92.91 93.14 244,080 +0.04(+0.04%)
Mar 01, 2024 92.98 93.20 92.65 93.10 239,826 +0.43(+0.46%)
Feb 29, 2024 92.98 93.00 92.63 92.67 182,415 -0.01(-0.01%)
Feb 28, 2024 92.55 92.73 92.45 92.68 173,335 +0.18(+0.19%)
Feb 27, 2024 92.76 92.76 92.43 92.50 188,018 -0.02(-0.02%)
Feb 26, 2024 92.58 92.64 92.44 92.52 205,758 -0.16(-0.17%)
Feb 23, 2024 92.89 92.89 92.64 92.68 161,718 -0.04(-0.04%)
Feb 22, 2024 92.59 92.78 92.49 92.72 177,285 +0.38(+0.41%)
Feb 21, 2024 92.50 92.50 92.14 92.34 32,594 -0.03(-0.03%)
Feb 20, 2024 92.41 92.52 92.27 92.37 79,010 -0.01(-0.01%)
Feb 16, 2024 92.45 92.45 92.20 92.38 244,282 -0.05(-0.05%)
Feb 15, 2024 92.61 92.61 92.32 92.43 280,173 +0.14(+0.15%)
Feb 14, 2024 92.21 92.36 92.13 92.29 92,428 +0.36(+0.39%)
Feb 13, 2024 92.13 92.21 91.80 91.93 207,960 -0.61(-0.66%)
Feb 12, 2024 92.72 92.75 92.45 92.54 180,722 -0.10(-0.11%)
Feb 09, 2024 92.69 92.72 92.44 92.64 65,238 +0.07(+0.08%)
Feb 08, 2024 92.52 92.58 92.37 92.57 67,169 +0.12(+0.13%)
Feb 07, 2024 92.59 92.65 92.29 92.45 112,221 +0.06(+0.06%)
Feb 06, 2024 92.17 92.43 92.02 92.39 163,790 +0.47(+0.51%)
Feb 05, 2024 92.20 92.28 91.90 91.92 221,746 -0.39(-0.42%)
Feb 02, 2024 92.32 92.42 92.18 92.31 176,260 -0.39(-0.42%)
Feb 01, 2024 92.51 92.76 92.31 92.70 145,406 +0.49(+0.53%)
Jan 31, 2024 92.63 92.77 92.19 92.21 123,734 -0.21(-0.22%)
Jan 30, 2024 92.60 92.72 92.35 92.42 57,972 -0.19(-0.20%)
Jan 29, 2024 92.70 92.70 92.31 92.61 89,233 +0.25(+0.27%)
Jan 26, 2024 92.55 92.66 92.35 92.36 201,194 -0.16(-0.17%)
Jan 25, 2024 92.33 92.53 92.07 92.52 134,006 +0.48(+0.53%)
Jan 24, 2024 92.32 92.32 91.89 92.03 38,594 -0.04(-0.04%)
Jan 23, 2024 92.05 92.09 91.88 92.07 109,793 +0.00(+0.00%)
Jan 22, 2024 91.98 92.27 91.98 92.07 108,050 +0.16(+0.17%)
Jan 19, 2024 91.91 91.98 91.51 91.92 78,577 +0.02(+0.02%)
Jan 18, 2024 91.78 91.92 91.62 91.90 107,962 +0.16(+0.17%)
Jan 17, 2024 91.89 91.89 91.46 91.74 284,683 -0.18(-0.19%)
Jan 16, 2024 92.21 92.31 91.82 91.92 269,440 -0.50(-0.55%)
Jan 12, 2024 92.55 92.56 92.26 92.42 101,905 +0.12(+0.13%)
Jan 11, 2024 92.10 92.32 91.86 92.30 74,868 +0.36(+0.39%)
Jan 10, 2024 91.96 92.16 91.91 91.95 41,235 -0.02(-0.02%)
Jan 09, 2024 91.71 92.03 91.68 91.97 61,366 +0.11(+0.12%)
Jan 08, 2024 91.52 91.99 91.43 91.86 94,213 +0.45(+0.50%)
Jan 05, 2024 91.47 91.66 91.21 91.40 136,195 +0.06(+0.06%)
Jan 04, 2024 91.54 91.62 91.29 91.34 63,979 -0.20(-0.22%)
Jan 03, 2024 91.50 91.78 91.27 91.54 117,077 -0.17(-0.18%)
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.