$100.23 +0.16 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra - NYSEARCA

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
2/6/2015101.57101.80101.54101.69146,625
2/5/2015101.30101.46101.17101.40334,565
2/4/2015101.16101.32101.16101.25219,852
2/3/2015101.00101.29100.97101.23369,985
2/2/2015100.70101.00100.70100.93266,502
1/30/2015100.82100.97100.74100.76429,320
1/29/2015101.14101.40101.14101.39246,965
1/28/2015101.19101.25101.08101.20297,228
1/27/2015101.13101.22101.02101.12742,757
1/26/2015101.09101.33101.09101.32206,410
1/23/2015101.07101.24101.03101.15423,449
1/22/2015101.00101.14100.93101.04139,759
1/21/2015100.86100.92100.70100.83140,758
1/20/2015100.88100.92100.76100.88251,204
1/16/2015100.68100.92100.64100.87134,835
1/15/2015100.86100.87100.64100.68513,082
1/14/2015100.77101.04100.70100.79203,402
1/13/2015101.21101.28100.88101.06437,568
1/12/2015101.24101.25101.02101.20498,074
1/9/2015101.22101.25100.96101.19399,829
1/8/2015100.76101.17100.76101.15360,999
1/6/2015100.63100.63100.22100.33592,146
1/5/2015100.90100.90100.59100.71212,812
1/2/2015101.39101.39100.88101.13203,728
12/31/2014101.13101.16100.83100.83355,640
12/30/2014101.24101.29101.07101.13296,804
12/29/2014101.52101.66101.26101.46319,305
12/26/2014101.81101.98101.68101.86175,757
12/24/2014101.67102.02101.60101.87188,276
12/23/2014101.58101.94101.56101.88529,447
12/22/2014101.33101.59101.25101.59460,293
12/19/2014101.23101.65101.12101.42704,161
12/18/2014100.64101.32100.62100.91589,767
12/17/201499.37100.5599.37100.43380,649
12/16/201499.2099.5698.9299.14640,734
12/15/2014100.05100.0799.6499.96876,501
12/12/2014100.01100.3799.64100.08764,248
12/11/2014100.66100.77100.52100.58554,860
12/10/2014101.25101.28100.65100.76333,919
12/9/2014102.45102.45102.23102.34516,882
12/8/2014102.91103.03102.64102.64474,868
12/5/2014103.11103.15102.97103.04859,701
12/4/2014103.22103.41103.00103.25322,022
12/3/2014103.14103.28103.09103.23390,346
12/2/2014102.82103.22102.72103.15356,296
12/1/2014103.38103.38102.77102.771,854,440
11/28/2014103.69103.69103.23103.28152,450
11/26/2014104.13104.27104.07104.26277,908
11/25/2014104.09104.19104.03104.16105,830
11/24/2014103.98104.00103.87103.97156,735
11/21/2014103.84103.96103.80103.95163,396
11/20/2014103.57103.63103.55103.62213,317
11/19/2014103.80103.87103.55103.66303,317
11/18/2014104.00104.05103.82103.82132,284
11/17/2014103.96104.12103.89104.02192,693
11/14/2014104.26104.33104.00104.00444,164
11/13/2014104.43104.48104.26104.28132,565
11/12/2014104.48104.54104.45104.45148,692
11/11/2014104.54104.63104.43104.5099,026
11/10/2014104.40104.58104.37104.53133,096
11/7/2014104.41104.43104.26104.40269,066
11/6/2014104.23104.33104.20104.30350,470
11/5/2014104.29104.35104.24104.31150,996
11/4/2014104.14104.33104.07104.28216,348
11/3/2014104.49104.49104.14104.16340,360
10/31/2014104.36104.40104.25104.32146,927
10/30/2014104.44104.54104.36104.42115,734
10/29/2014104.56104.60104.41104.5095,098
10/28/2014104.47104.61104.38104.52359,559
10/27/2014104.40104.43104.29104.35247,002
10/24/2014104.55104.55104.32104.49160,018
10/23/2014104.43104.66104.32104.42410,772
10/22/2014104.59104.59104.31104.31542,644
10/21/2014104.19104.47104.05104.392,409,790
10/20/2014103.53103.95103.53103.951,525,830
10/17/2014103.30103.90103.30103.541,570,670
10/16/2014102.59102.97102.33102.881,418,340
10/15/2014102.61102.87102.34102.831,546,820
10/14/2014103.12103.17102.78102.922,512,420
10/13/2014103.35103.43102.94102.96399,720
10/10/2014103.76103.81103.37103.38549,250
10/9/2014104.26104.33103.80103.80568,505
10/8/2014104.24104.39104.16104.39135,719
10/7/2014104.51104.51104.25104.26294,234
10/6/2014104.46104.63104.38104.53332,657
10/3/2014104.05104.32104.05104.32305,489
10/2/2014103.72104.03103.72103.95196,334
10/1/2014103.82103.95103.67103.81239,000
9/30/2014103.00103.68102.91103.65648,058
9/29/2014103.51103.82103.50103.80375,985
9/26/2014103.99104.06103.57104.011,195,070
9/25/2014104.53104.53104.01104.01238,098
9/24/2014104.75104.78104.46104.49265,667
9/23/2014105.00105.00104.70104.74119,353
9/22/2014105.02105.12104.95105.03188,669
9/19/2014105.00105.09104.95105.0178,425
9/18/2014104.91104.97104.78104.92197,479
9/17/2014104.91104.95104.83104.85288,296
9/16/2014104.96104.96104.80104.87216,961
9/15/2014104.89104.95104.82104.83408,955
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!