$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
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
3/9/2015101.81101.90101.72101.76319,352
3/6/2015102.02102.10101.80101.89182,259
3/5/2015102.14102.21102.08102.11405,666
3/4/2015102.35102.35102.01102.09119,414
3/3/2015102.37102.47102.22102.25174,618
3/2/2015102.37102.50102.30102.41345,663
2/27/2015102.15102.25102.00102.23284,463
2/26/2015102.48102.55102.34102.45251,679
2/25/2015102.30102.49102.26102.46251,229
2/24/2015102.08102.31102.08102.30335,076
2/23/2015102.09102.21102.01102.14393,577
2/20/2015101.90102.09101.74102.01378,950
2/19/2015101.92102.03101.87101.92391,763
2/18/2015101.89101.95101.78101.95471,759
2/17/2015101.74101.97101.73101.91472,450
2/13/2015101.50101.90101.50101.83402,756
2/12/2015101.64101.74101.48101.562,992,900
2/11/2015101.66101.79101.64101.70253,398
2/10/2015101.80101.80101.67101.76172,869
2/9/2015101.60101.75101.60101.73347,868
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
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!