$100.91 +0.48 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra - NYSEARCA

Dec. 18, 2014 | 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
2/28/2014106.80106.93106.70106.87260,095
2/27/2014107.12107.23107.00107.19338,658
2/26/2014107.06107.09106.95107.05181,265
2/25/2014107.14107.14106.90106.93322,070
2/24/2014106.91106.98106.86106.90518,682
2/21/2014106.88106.88106.78106.82171,607
2/20/2014106.57106.84106.57106.83161,178
2/19/2014106.91106.91106.73106.75194,276
2/18/2014106.70106.80106.60106.79302,450
2/14/2014106.56106.64106.51106.60158,405
2/13/2014106.56106.63106.52106.62217,902
2/12/2014106.40106.57106.38106.52775,463
2/11/2014106.41106.52106.33106.50414,669
2/10/2014106.39106.40106.09106.40308,246
2/7/2014106.12106.28106.03106.27378,745
2/6/2014105.90106.02105.81105.956,218,160
2/5/2014105.67105.78105.63105.63625,909
2/4/2014105.54105.69105.54105.60508,971
2/3/2014105.36105.79105.36105.521,346,440
1/31/2014105.73105.87105.64105.71272,453
1/30/2014106.12106.27106.02106.10432,215
1/29/2014106.19106.19105.99106.03268,001
1/28/2014106.06106.23105.90106.17392,773
1/27/2014106.22106.31105.77105.85905,837
1/24/2014106.53106.53106.10106.11361,170
1/23/2014106.70106.71106.51106.63190,816
1/22/2014106.82106.90106.56106.69501,317
1/21/2014106.80106.85106.68106.81252,944
1/17/2014106.75106.86106.65106.76213,449
1/16/2014106.76106.78106.65106.68278,633
1/15/2014106.74106.75106.65106.65221,125
1/14/2014106.69106.72106.63106.67219,395
1/13/2014106.80106.81106.58106.60241,868
1/10/2014106.68106.71106.60106.68332,535
1/9/2014106.64106.64106.55106.62382,863
1/8/2014106.58106.63106.53106.54363,962
1/7/2014106.58106.62106.49106.52218,690
1/6/2014106.50106.51106.40106.51349,237
1/3/2014106.58106.58106.35106.35184,142
1/2/2014106.47106.47106.37106.46228,777
12/31/2013106.38106.40106.30106.36172,438
12/30/2013106.53106.53106.14106.31179,641
12/27/2013106.29106.45106.11106.22129,072
12/26/2013106.50106.59106.45106.56172,723
12/24/2013106.52106.63106.40106.4990,550
12/23/2013106.44106.47106.31106.44196,974
12/20/2013106.28106.35106.26106.29195,070
12/19/2013106.34106.42106.08106.20241,275
12/18/2013106.32106.63106.21106.31269,791
12/17/2013106.21106.29106.10106.26224,932
12/16/2013106.21106.60106.05106.26238,380
12/13/2013106.18106.19106.00106.02148,343
12/12/2013106.19106.28106.02106.11263,509
12/11/2013106.31106.37106.14106.15750,408
12/10/2013106.62106.62106.43106.48140,614
12/9/2013106.54106.54106.34106.46159,217
12/6/2013106.50106.50106.21106.38129,894
12/5/2013106.18106.33106.11106.16267,408
12/4/2013106.36106.54106.09106.27196,849
12/3/2013106.40106.55106.25106.36296,346
12/2/2013106.36106.48106.31106.36218,011
11/29/2013106.58106.58106.40106.46123,997
11/27/2013106.86106.88106.72106.78177,511
11/26/2013106.87106.87106.70106.82158,591
11/25/2013106.72106.81106.62106.75329,289
11/22/2013106.56106.56106.30106.49149,821
11/21/2013106.39106.48106.18106.41151,944
11/20/2013106.40106.48106.20106.26160,224
11/19/2013106.40106.40106.26106.36211,351
11/18/2013106.28106.40106.26106.30157,139
11/15/2013106.29106.31106.10106.31163,325
11/14/2013106.05106.20105.87106.19226,283
11/13/2013105.86105.96105.70105.93201,649
11/12/2013105.90105.95105.71105.71141,092
11/11/2013106.00106.24105.78105.78178,220
11/8/2013106.02106.22105.85105.92328,531
11/7/2013106.27106.29106.02106.12299,794
11/6/2013106.44106.44106.09106.16147,836
11/5/2013106.10106.16106.05106.09164,232
11/4/2013106.00106.13105.93106.13124,211
11/1/2013106.07106.08105.89105.92178,422
10/31/2013106.30106.30105.82106.07266,855
10/30/2013106.44106.50106.25106.37161,900
10/29/2013106.38106.42106.25106.39134,286
10/28/2013106.46106.46106.22106.40212,275
10/25/2013106.44106.55106.32106.36170,337
10/24/2013106.36106.47106.26106.38126,820
10/23/2013106.35106.47106.25106.38998,809
10/22/2013106.34106.39106.24106.34612,617
10/21/2013106.34106.34106.13106.16171,884
10/18/2013106.25106.32106.05106.17222,473
10/17/2013105.80106.03105.67106.02344,982
10/16/2013105.66105.78105.58105.70269,618
10/15/2013105.80105.80105.51105.61182,525
10/14/2013105.36105.83105.35105.66321,461
10/11/2013105.56105.63105.35105.45251,703
10/10/2013105.31105.48105.11105.48238,100
10/9/2013105.19105.27105.02105.23109,557
10/8/2013105.17105.22105.03105.0687,120
10/7/2013105.20105.30105.02105.1177,655
  • Showing 201-300 of 879 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center