$98.99 -0.68 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra - NYSEARCA

Jul. 31, 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
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
4/14/2015102.16102.22102.01102.17112,458
4/13/2015102.20102.47102.11102.16103,163
4/10/2015102.20102.23102.03102.20110,201
4/9/2015102.20102.34101.99102.17300,988
4/8/2015102.04102.24101.89102.18286,695
4/7/2015102.00102.04101.61102.02517,511
4/6/2015101.71101.94101.64101.91467,073
4/2/2015101.51101.73101.32101.69491,613
4/1/2015101.46101.69101.28101.62620,207
3/31/2015101.39101.59101.32101.51372,052
3/30/2015101.77101.87101.67101.87358,802
3/27/2015101.64101.74101.63101.67146,759
3/26/2015101.68101.73101.51101.64255,348
3/25/2015101.78101.88101.55101.66505,322
3/24/2015101.61101.72101.47101.70328,771
3/23/2015101.55101.64101.43101.51457,531
3/20/2015101.74101.74101.40101.47351,953
3/19/2015101.52101.76101.34101.39295,495
3/18/2015101.22101.54101.06101.52478,294
3/17/2015101.39101.39101.11101.15379,145
3/16/2015101.64101.67101.50101.51254,259
3/13/2015101.77101.84101.28101.58350,324
3/11/2015101.87101.92101.65101.79974,543
3/10/2015101.66101.90101.43101.771,465,230
  • Showing 1-100 of 1,032 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!