$99.07 -0.17 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
9/23/201699.0799.3998.9099.071,171,620
9/22/201698.9599.2798.8799.24539,812
9/21/201698.0598.8798.0598.75223,116
9/20/201698.1898.2697.9198.0896,989
9/19/201698.0998.2497.8998.1034,821
9/16/201697.9898.1097.7397.86147,784
9/15/201697.4498.0697.4497.90180,647
9/14/201697.3697.7797.2097.50342,078
9/13/201697.9398.1397.2997.44629,263
9/12/201697.7798.0497.6197.881,377,840
9/9/201698.4998.5197.6997.75194,641
9/8/201698.6698.8098.4598.51137,322
9/7/201698.6398.7898.5498.5461,956
9/6/201698.6798.7798.5798.7251,538
9/2/201698.4898.6798.4698.6492,738
9/1/201698.2798.4698.0198.37215,503
8/31/201698.8098.8698.5398.5897,415
8/30/201698.7698.9798.6498.8694,358
8/29/201698.6398.9998.6398.95107,829
8/26/201698.7798.8598.4598.6472,544
8/25/201698.6098.8198.5098.5769,949
8/24/201698.5598.7598.4698.5472,837
8/23/201698.4698.7798.4498.6198,132
8/22/201698.3998.5798.3398.36103,717
8/19/201698.5098.7198.4098.4655,021
8/18/201698.5198.7598.5198.64137,792
8/17/201698.4298.6098.3098.5458,780
8/16/201698.4298.5898.2898.2976,630
8/15/201698.1898.6098.1898.5777,260
8/12/201698.1298.3898.0798.38108,670
8/11/201698.0398.2597.8098.25137,256
8/10/201698.2698.2698.0198.03266,819
8/9/201697.9498.2597.6698.221,235,400
8/8/201697.6797.9297.5897.8468,143
8/5/201697.6397.7597.4897.66195,218
8/4/201697.1797.5097.0797.44183,264
8/3/201696.7397.0596.5796.821,076,590
8/2/201696.8297.0096.5696.79285,804
8/1/201697.2997.2996.7997.11736,004
7/29/201697.5997.9397.4197.65599,530
7/28/201697.6897.7197.3197.4282,409
7/27/201697.5897.9397.4997.70322,308
7/26/201697.8198.1797.5197.53226,233
7/25/201698.0698.1097.6297.74140,272
7/22/201697.8798.1197.7198.0067,222
7/21/201697.7198.0097.6797.77154,152
7/20/201697.7597.9997.6797.99131,867
7/19/201697.8297.9297.5197.64872,218
7/18/201697.9398.0497.7297.91208,032
7/15/201697.8597.9497.5697.64278,482
7/14/201697.9097.9597.5497.68224,694
7/13/201697.9897.9897.4397.74199,605
7/12/201698.0598.4997.8197.81306,950
7/11/201698.0098.1097.7398.04545,621
7/8/201697.1497.8997.0797.881,222,200
7/7/201696.9596.9996.6596.87488,942
7/6/201696.2996.8996.2996.891,069,740
7/5/201696.4996.5496.1696.41191,702
7/1/201696.3796.8696.2396.56350,454
6/30/201696.4196.8996.1096.842,833,720
6/29/201696.0596.4995.9896.45367,996
6/28/201695.4995.7295.2195.63479,544
6/27/201695.4895.5494.5094.551,539,340
6/24/201695.2196.1594.5096.02123,911
6/23/201696.9797.2196.5797.021,028,760
6/22/201696.4996.7096.0396.51333,677
6/21/201696.3496.7096.2596.68485,679
6/20/201696.1396.4196.1396.28322,381
6/17/201695.8495.8495.4995.61830,021
6/16/201695.4495.7195.1695.63193,451
6/15/201696.1496.1495.7895.88335,895
6/14/201696.0196.0195.6795.77139,854
6/13/201696.3196.4395.8595.85445,479
6/10/201696.6296.8096.3496.43292,152
6/9/201696.8696.9796.7196.78323,534
6/8/201696.7696.9996.7596.99257,494
6/7/201696.5096.8096.2596.69207,243
6/6/201696.2296.4596.0696.45330,521
6/3/201695.9996.1595.7196.15235,286
6/2/201695.9095.9695.5995.96302,132
6/1/201695.4795.8495.4495.80297,597
5/31/201696.2096.2996.0096.0675,382
5/27/201696.1496.2495.9196.11476,651
5/26/201696.2496.3996.0496.06548,468
5/25/201695.8096.1595.8096.06595,643
5/24/201695.5095.7995.4295.76131,688
5/23/201695.2095.4395.1295.32716,926
5/20/201695.0795.2494.9795.2063,595
5/19/201695.0895.1094.6595.0487,743
5/18/201695.3895.4694.9995.1290,329
5/17/201695.2795.3895.0895.24108,347
5/16/201694.9195.3994.9195.2556,457
5/13/201695.2595.2594.9195.0257,013
5/12/201695.2095.3395.0595.19223,418
5/11/201694.9595.1094.8094.89214,507
5/10/201694.3594.9494.3594.94263,349
5/9/201694.5994.6194.1194.40350,679
5/6/201694.3294.8993.9694.45134,034
5/5/201695.0395.0894.6194.76406,140
5/4/201694.7695.0694.6494.73174,715
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center