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

97.27 USD +0.19 (+0.20%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 97.08 97.39 96.80 97.27 97,038 +0.19(+0.20%)
Jan 27, 2022 97.46 97.74 96.84 97.08 217,428 -0.38(-0.39%)
Jan 26, 2022 98.07 98.17 97.28 97.46 126,495 -0.17(-0.17%)
Jan 25, 2022 97.77 97.81 97.51 97.63 263,628 -0.18(-0.18%)
Jan 24, 2022 97.66 97.93 97.32 97.81 148,069 -0.04(-0.04%)
Jan 21, 2022 97.69 98.06 97.69 97.85 122,328 +0.00(+0.00%)
Jan 20, 2022 98.32 98.46 97.85 97.85 152,296 -0.25(-0.25%)
Jan 19, 2022 98.31 98.41 98.10 98.10 221,718 +0.00(+0.00%)
Jan 18, 2022 98.30 98.30 98.10 98.10 278,743 -0.31(-0.32%)
Jan 14, 2022 98.41 0 -0.01(-0.01%)
Jan 13, 2022 98.76 98.76 98.38 98.42 204,578 -0.22(-0.22%)
Jan 12, 2022 98.64 98.78 98.51 98.64 114,298 +0.21(+0.21%)
Jan 11, 2022 98.25 98.50 98.09 98.43 430,673 +0.16(+0.16%)
Jan 10, 2022 98.15 98.41 97.75 98.27 195,386 +0.24(+0.24%)
Jan 07, 2022 98.32 98.32 98.03 98.03 185,082 -0.08(-0.08%)
Jan 06, 2022 98.39 98.39 98.11 98.11 148,911 -0.03(-0.03%)
Jan 05, 2022 98.77 98.79 98.14 98.14 257,067 -0.53(-0.54%)
Jan 04, 2022 98.97 98.97 98.60 98.67 112,187 -0.07(-0.07%)
Jan 03, 2022 99.07 99.07 98.65 98.74 283,555 -0.37(-0.37%)
Dec 31, 2021 98.84 99.11 98.75 99.11 91,755 +0.39(+0.40%)
Dec 30, 2021 98.84 98.93 98.72 98.72 82,794 -0.34(-0.34%)
Dec 29, 2021 99.07 99.20 99.05 99.06 98,169 -0.16(-0.16%)
Dec 28, 2021 99.27 99.27 99.14 99.22 113,704 -0.03(-0.03%)
Dec 27, 2021 99.28 99.39 99.17 99.25 1,695,362 +0.10(+0.10%)
Dec 23, 2021 99.00 99.22 99.00 99.15 321,245 +0.16(+0.16%)
Dec 22, 2021 98.61 98.99 98.61 98.99 77,654 +0.32(+0.32%)
Dec 21, 2021 98.73 98.75 98.51 98.67 288,794 +0.19(+0.19%)
Dec 20, 2021 98.16 98.50 98.16 98.48 210,392 +0.02(+0.02%)
Dec 17, 2021 98.32 98.61 98.32 98.46 128,404 -0.17(-0.17%)
Dec 16, 2021 98.65 98.78 98.56 98.63 137,412 -0.06(-0.06%)
Dec 15, 2021 98.42 98.71 98.33 98.69 91,654 +0.28(+0.28%)
Dec 14, 2021 98.30 98.51 98.30 98.41 105,561 -0.19(-0.19%)
Dec 13, 2021 98.49 98.60 98.42 98.60 93,371 +0.09(+0.09%)
Dec 10, 2021 98.51 98.55 98.38 98.51 61,458 +0.18(+0.18%)
Dec 09, 2021 98.67 98.69 98.28 98.33 184,968 -0.40(-0.41%)
Dec 08, 2021 98.57 98.76 98.54 98.73 666,289 +0.10(+0.10%)
Dec 07, 2021 98.44 98.79 98.44 98.63 203,357 +0.39(+0.40%)
Dec 06, 2021 98.12 98.37 97.96 98.24 135,721 +0.34(+0.35%)
Dec 03, 2021 98.03 98.04 97.78 97.90 66,411 -0.01(-0.01%)
Dec 02, 2021 97.58 97.97 97.56 97.91 122,538 +0.47(+0.48%)
Dec 01, 2021 97.96 97.97 97.44 97.44 186,998 -0.31(-0.32%)
Nov 30, 2021 98.07 98.16 98.01 97.75 156,911 -0.40(-0.41%)
Nov 29, 2021 97.89 98.34 97.77 98.15 206,134 +0.48(+0.49%)
Nov 26, 2021 98.13 98.13 97.57 97.67 158,029 -0.56(-0.57%)
Nov 24, 2021 98.22 98.27 98.04 98.23 107,503 -0.04(-0.04%)
Nov 23, 2021 98.47 98.55 98.24 98.27 144,202 -0.17(-0.17%)
Nov 22, 2021 98.77 98.77 98.44 98.44 123,537 -0.22(-0.22%)
Nov 19, 2021 98.65 98.78 98.63 98.66 88,510 -0.05(-0.05%)
Nov 18, 2021 98.88 98.88 98.71 98.71 100,457 -0.12(-0.12%)
Nov 17, 2021 98.97 98.97 98.83 98.83 380,950 -0.06(-0.06%)
Nov 16, 2021 98.95 98.95 98.78 98.89 120,952 +0.02(+0.02%)
Nov 15, 2021 99.15 99.15 98.86 98.87 96,955 -0.04(-0.04%)
Nov 12, 2021 99.00 99.06 98.91 98.91 103,661 +0.01(+0.01%)
Nov 11, 2021 98.95 99.01 98.90 98.90 77,226 -0.05(-0.05%)
Nov 10, 2021 99.27 98.94 98.95 207,831 -0.35(-0.35%)
Nov 09, 2021 99.16 99.33 99.16 99.30 144,481 +0.09(+0.09%)
Nov 08, 2021 99.35 99.35 99.14 99.21 576,297 +0.02(+0.02%)
Nov 05, 2021 99.08 99.22 99.08 99.19 1,256,945 +0.22(+0.22%)
Nov 04, 2021 98.91 99.04 98.91 98.97 963,699 +0.08(+0.08%)
Nov 03, 2021 98.81 98.93 98.68 98.89 903,458 +0.16(+0.16%)
Nov 02, 2021 98.58 98.77 98.58 98.73 1,127,189 +0.14(+0.14%)
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.