PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra $105.64

down -0.36


29/8/2014 03:57 PM  |  NYSEARCA : HYS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
8/29/2014105.72105.77105.59105.64415,150
8/28/2014106.03106.07105.92106.00479,353
8/27/2014105.94106.02105.93106.00128,509
8/26/2014105.96105.97105.89105.94249,264
8/25/2014105.90105.99105.86105.91214,655
8/22/2014105.93105.97105.83105.87141,501
8/21/2014105.85105.92105.80105.91185,973
8/20/2014105.90105.94105.84105.88253,533
8/19/2014105.85105.90105.80105.89155,385
8/18/2014105.61105.83105.60105.82459,847
8/15/2014105.55105.77105.39105.74444,771
8/14/2014105.20105.51105.20105.43155,248
8/13/2014105.25105.30105.17105.22212,193
8/12/2014105.06105.19105.05105.19305,999
8/11/2014104.72105.07104.58105.05199,885
8/8/2014104.50104.79104.45104.73383,463
8/7/2014104.48104.71104.45104.54556,691
8/6/2014104.33104.71104.25104.61853,771
8/5/2014104.52104.69104.22104.39854,719
8/4/2014104.38104.64104.09104.60340,889
8/1/2014104.24104.74103.85104.38587,365
7/31/2014104.98104.98104.31104.721,023,690
7/30/2014105.83105.91105.34105.48338,662
7/29/2014105.96105.99105.82105.83193,709
7/28/2014105.93106.20105.86105.911,248,140
7/25/2014106.08106.12105.93105.93238,962
7/24/2014106.00106.10105.88106.05479,247
7/23/2014105.87105.99105.83105.96566,525
7/22/2014105.68105.91105.55105.78923,377
7/21/2014105.68105.76105.52105.69769,231
7/18/2014105.69105.95105.52105.73449,500
7/17/2014106.18106.18105.49105.56889,460
7/16/2014106.30106.33106.10106.11367,194
7/15/2014106.46106.50106.23106.31565,176
7/14/2014106.46106.47106.34106.39562,933
7/11/2014106.23106.42106.23106.38392,199
7/10/2014106.40106.42106.20106.327,171,630
7/9/2014106.68106.71106.47106.47341,024
7/8/2014106.76106.94106.62106.62604,786
7/7/2014106.80106.85106.71106.73172,588
7/3/2014106.74106.79106.69106.75236,355
7/2/2014106.77106.82106.67106.69213,213
7/1/2014106.77106.82106.72106.74121,418
6/30/2014106.90106.90106.82106.87277,056
6/27/2014107.15107.17107.08107.13143,658
6/26/2014107.17107.19107.07107.12117,348
6/25/2014107.22107.32107.13107.21192,754
6/24/2014107.24107.31107.20107.31129,101
6/20/2014107.10107.15107.05107.12105,712
6/19/2014107.07107.12107.02107.09195,642
6/18/2014106.92107.08106.90107.07154,425
6/17/2014106.94106.97106.85106.91227,149
6/16/2014106.96107.01106.89106.91204,506
6/13/2014106.86106.98106.86106.98106,379
6/12/2014106.98106.98106.85106.95497,365
6/11/2014106.94107.01106.93106.98498,924
6/10/2014106.93106.97106.88106.93272,954
6/9/2014106.83106.90106.79106.87289,982
6/6/2014106.87106.89106.78106.87231,199
6/5/2014106.62106.82106.56106.77229,975
6/4/2014106.60106.73106.53106.57401,416
6/3/2014106.70106.72106.57106.57556,317
6/2/2014106.62106.71106.62106.65807,856
5/30/2014106.65106.73106.58106.64348,965
5/29/2014107.01107.08106.97107.08438,748
5/28/2014106.97107.04106.95106.96458,538
5/27/2014106.95107.03106.90107.03471,330
5/23/2014106.83106.91106.81106.85322,820
5/22/2014106.87106.98106.71106.83404,580
5/21/2014106.90106.98106.83106.87232,056
5/20/2014106.92106.99106.84106.85131,095
5/19/2014106.90106.96106.89106.92170,781
5/16/2014106.92106.96106.83106.92115,691
5/15/2014106.98107.00106.85106.90316,072
5/13/2014106.92106.98106.85106.97244,660
5/12/2014106.85106.92106.82106.90748,641
5/8/2014106.80106.86106.75106.79706,571
5/7/2014106.75106.80106.67106.75141,222
5/6/2014106.79106.79106.68106.73490,930
5/5/2014106.73106.85106.70106.791,172,420
5/2/2014106.66106.73106.63106.64171,457
5/1/2014106.80106.80106.65106.71495,179
4/30/2014106.66106.71106.62106.70236,177
4/29/2014107.00107.06106.93107.04120,700
4/28/2014107.00107.07106.90107.00360,231
4/25/2014106.98107.03106.92107.03367,635
4/24/2014106.98106.98106.88106.94150,314
4/23/2014106.97107.03106.92106.95130,456
4/22/2014106.93107.02106.89106.98549,843
4/21/2014106.85106.95106.80106.82176,004
4/17/2014106.81106.90106.72106.80139,228
4/16/2014106.80106.84106.74106.81204,755
4/15/2014106.82106.86106.69106.84137,290
4/14/2014106.61106.89106.61106.84177,091
4/11/2014106.95106.95106.65106.71417,856
4/10/2014106.80106.90106.73106.80415,075
4/9/2014106.91106.91106.66106.79265,517
4/8/2014106.71106.75106.67106.70149,665
4/7/2014106.79106.79106.65106.65888,173
4/4/2014106.79106.79106.67106.71525,211
Trading Center