$100.56 +0.05 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra -

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
3/30/201692.5192.9992.5092.90429,081
3/29/201692.2192.7592.0992.45274,593
3/28/201692.2492.7992.2492.30102,759
3/24/201692.6092.6092.0492.44420,142
3/23/201693.2293.2292.7892.81352,015
3/22/201693.5093.5493.0693.32278,922
3/21/201693.3893.8293.3093.47291,918
3/18/201692.9493.6492.9493.37505,961
3/17/201692.8593.2792.6493.08193,864
3/16/201692.1392.8591.9892.85986,200
3/15/201692.3092.6392.2592.33802,867
3/14/201692.8892.8892.3192.76145,213
3/11/201692.0693.1592.0693.09514,400
3/10/201691.6492.1391.5391.93142,471
3/9/201691.5091.5091.2691.44240,685
3/8/201691.5191.7391.2491.32585,374
3/7/201691.4991.8191.3991.61152,830
3/4/201691.0891.6191.0091.5188,151
3/3/201690.8691.1890.6891.05175,834
3/2/201690.7891.0690.7790.88232,733
3/1/201690.3491.0789.9991.05899,994
2/29/201690.0890.6789.8890.62394,852
2/26/201689.5589.9089.4989.89203,127
2/25/201689.0889.4488.9989.44112,318
2/24/201688.5489.2588.5389.23319,064
2/23/201688.8389.2688.6889.081,440,460
2/22/201688.4588.9688.4588.88175,696
2/19/201687.4788.4987.4788.38212,140
2/18/201688.2188.3187.8588.03207,049
2/17/201687.5788.0787.5787.91160,855
2/16/201687.2387.6386.8587.50227,693
2/12/201686.4687.2286.4687.17340,816
2/11/201686.3086.5286.0086.42836,074
2/10/201686.8787.3486.8786.90531,891
2/9/201687.0087.5186.8887.07283,485
2/8/201688.1588.1587.4487.54264,942
2/5/201689.1589.2788.6588.68218,330
2/4/201689.0689.4389.0689.21106,821
2/3/201689.0089.3288.8489.14435,134
2/2/201689.1489.2789.0289.07157,036
2/1/201689.5689.6789.4389.43231,341
1/29/201689.9390.3289.9390.191,103,770
1/28/201689.8490.1689.8290.00324,848
1/27/201689.5090.0089.3889.56131,983
1/26/201689.7389.9589.4189.83214,282
1/25/201689.6989.9489.4189.62478,610
1/22/201689.1089.9989.1089.89262,717
1/21/201688.1289.0688.1088.80378,297
1/20/201688.4888.5887.6088.261,304,090
1/19/201689.5089.5288.8289.12367,797
1/15/201688.9889.5288.9689.39109,426
1/14/201690.0990.4889.8990.26549,674
1/13/201690.9490.9690.0190.02296,816
1/12/201691.0491.2490.6590.86109,871
1/11/201691.1291.3490.7490.86192,214
1/8/201691.2991.3790.8290.89291,588
1/7/201690.8391.1490.8191.05108,866
1/6/201691.1091.5891.0891.34118,125
1/5/201691.3791.6591.3091.45333,446
1/4/201691.3791.4891.0791.46242,144
12/31/201591.7491.8491.3791.62199,308
12/30/201591.2391.5791.1091.45243,553
12/29/201591.1691.7291.1691.42326,660
12/28/201591.5991.7991.4291.44147,114
12/24/201591.9092.1091.4891.82114,667
12/23/201591.3591.9191.3591.81559,623
12/22/201590.6891.3190.6891.28419,174
12/21/201591.2291.5190.3990.54354,336
12/18/201591.0091.2290.8090.99143,755
12/17/201591.6191.8791.2091.23403,176
12/16/201591.8892.0891.2691.91334,056
12/15/201591.2992.0391.1891.47742,225
12/14/201590.7191.0190.0190.67675,078
12/11/201591.8791.8890.9191.14909,039
12/10/201592.5092.8392.4292.44185,905
12/9/201592.3892.8992.3592.51647,192
12/8/201592.7992.8992.3292.36781,558
12/7/201593.7593.7793.2493.28257,492
12/4/201593.7794.0693.7193.88287,155
12/3/201594.2794.3193.7693.81379,915
12/2/201594.2994.5794.2494.42382,762
12/1/201594.0294.4894.0294.47174,061
11/30/201594.3094.4794.2594.38150,618
11/27/201594.1094.3494.0994.3250,590
11/25/201594.2094.2594.0794.18127,116
11/24/201593.9394.2793.8794.16391,618
11/23/201593.8594.2193.5794.06315,984
11/20/201593.9094.3993.9094.09251,453
11/19/201594.6894.6894.2094.22248,617
11/18/201594.8695.0494.7494.88221,307
11/17/201594.8495.1394.7394.97181,463
11/16/201594.5094.8094.3094.74170,665
11/13/201594.6094.9694.4694.50191,960
11/12/201595.2095.4394.7994.84645,114
11/11/201595.5795.7095.2695.41232,785
11/10/201595.6295.6295.1795.57609,394
11/9/201595.9796.0095.6095.64138,726
11/6/201596.3696.4295.5996.04671,959
11/5/201596.7096.7796.3896.40130,738
11/4/201596.8896.9596.6896.7269,212
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center