$97.44 +0.07 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra - NYSEARCA

Sep. 3, 2015 | 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
9/3/201597.3897.5997.2797.44259,348
9/2/201597.3197.4097.0397.37238,516
9/1/201597.1497.3797.0597.10305,126
8/31/201597.3497.8396.9697.41400,358
8/28/201597.4297.7097.3897.59151,740
8/27/201597.5297.7697.2797.62407,411
8/26/201597.0797.2896.5897.12485,886
8/25/201596.8597.4596.4596.63987,789
8/24/201596.0496.1795.5596.16429,359
8/21/201597.1997.3497.0097.06273,263
8/20/201597.3497.4897.2297.22188,739
8/19/201598.0398.0397.4997.53202,791
8/18/201597.6897.8197.6397.72151,004
8/17/201597.7397.8797.6797.82309,438
8/14/201597.8697.9297.7997.90104,720
8/13/201597.8998.0097.7697.79483,303
8/12/201597.9397.9997.5297.84382,472
8/11/201598.2398.2397.9198.06235,173
8/10/201598.3998.3998.2298.27367,651
8/7/201598.3898.4198.1298.17188,451
8/6/201598.6498.7398.2998.46364,950
8/5/201598.9898.9998.6898.68209,305
8/4/201598.8898.9998.8198.81478,477
8/3/201599.1399.1898.8298.841,201,780
7/31/201599.5999.7798.9998.99271,979
7/30/201599.6399.6899.4299.67216,684
7/29/201599.1099.4699.0099.35352,339
7/28/201598.9199.0398.7099.03451,147
7/27/201598.9599.0098.6498.65503,666
7/24/201599.4599.4598.9598.99761,198
7/23/201599.4599.6099.2099.33144,621
7/22/201599.5899.7599.2699.36177,418
7/21/2015100.15100.1599.7299.85327,361
7/20/2015100.13100.1899.9499.98168,011
7/17/2015100.35100.41100.09100.09152,685
7/16/2015100.40100.40100.17100.40138,769
7/15/2015100.25100.33100.18100.26559,040
7/14/2015100.27100.30100.18100.20143,126
7/13/2015100.04100.33100.04100.29298,927
7/10/2015100.17100.1799.58100.08291,498
7/9/2015100.03100.0999.6899.7185,043
7/8/2015100.00100.0099.6399.72115,141
7/7/201599.85100.0999.7399.93269,952
7/6/201599.94100.1299.8099.88233,111
7/2/2015100.13100.27100.06100.22178,975
7/1/2015100.24100.41100.02100.07149,270
6/30/201599.97100.1099.8299.87619,186
6/29/2015100.53100.77100.21100.21196,308
6/26/2015100.99101.04100.79100.91111,646
6/25/2015101.16101.16100.89101.01155,550
6/24/2015101.08101.17101.00101.00333,520
6/23/2015101.17101.19101.05101.11292,245
6/22/2015101.03101.24101.03101.13407,286
6/19/2015100.95100.98100.74100.94117,325
6/18/2015100.91100.94100.73100.88375,462
6/17/2015100.80100.94100.57100.701,653,820
6/16/2015100.71100.83100.63100.76121,317
6/15/2015101.01101.01100.72100.74402,746
6/12/2015101.06101.13100.87101.02130,714
6/11/2015101.21101.27101.01101.08152,620
6/10/2015101.05101.14100.98101.11249,283
6/9/2015101.33101.33101.00101.01229,285
6/8/2015101.38101.39101.10101.15217,953
6/5/2015101.43101.57101.18101.39612,942
6/4/2015101.70101.78101.49101.63197,246
6/3/2015101.92101.98101.60101.76307,258
6/2/2015101.91101.99101.76101.92376,279
6/1/2015101.85102.17101.70102.05822,126
5/29/2015102.11102.11101.64101.8381,878
5/28/2015102.09102.25102.00102.18171,664
5/27/2015102.13102.22102.02102.1973,112
5/26/2015102.16102.16101.88102.0476,451
5/22/2015101.97102.15101.90102.10267,933
5/21/2015101.88102.11101.84102.04112,651
5/20/2015102.03102.08101.92101.9382,014
5/19/2015102.00102.07101.84102.00206,021
5/18/2015101.93102.11101.81102.05323,052
5/15/2015102.03102.15101.78102.10105,568
5/14/2015101.84102.05101.84101.97136,136
5/13/2015101.80101.90101.55101.78278,041
5/12/2015101.78101.93101.55101.67127,919
5/11/2015102.05102.13101.81101.82177,236
5/8/2015101.98101.99101.65101.9595,922
5/7/2015101.66101.95101.54101.64147,604
5/6/2015101.90101.91101.60101.75221,690
5/5/2015101.92101.99101.77101.8493,258
5/4/2015101.90102.01101.76101.97233,122
5/1/2015101.89101.89101.70101.82357,665
4/30/2015101.82101.96101.59101.65188,978
4/29/2015102.39102.39102.09102.31306,300
4/28/2015102.29102.40102.23102.39121,045
4/27/2015102.33102.39102.24102.29696,514
4/24/2015102.13102.23102.12102.20109,401
4/23/2015102.19102.22102.07102.17134,254
4/22/2015102.21102.34102.07102.21225,329
4/21/2015102.06102.20102.06102.18237,680
4/20/2015102.02102.22102.00102.06262,452
4/17/2015102.04102.09101.85101.99137,577
4/16/2015102.18102.23102.10102.10508,370
4/15/2015102.15102.34102.12102.2797,745
  • Showing 1-100 of 1,056 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!