PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra $104.92

up +0.07


18/9/2014 03:59 PM  |  NYSEARCA : HYS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
7/5/2013103.20103.20102.58102.93128,413
7/3/2013103.07103.20102.96103.11160,944
7/2/2013103.22103.22102.95103.211,289,970
7/1/2013102.70103.13102.69102.96278,927
6/28/2013102.99103.01102.64102.67821,138
6/27/2013102.64103.25102.64103.22370,049
6/26/2013102.37102.54102.23102.48205,451
6/25/2013101.80102.29101.80102.172,185,500
6/24/2013101.75101.90100.81100.96543,073
6/21/2013102.19102.69101.79101.89224,254
6/20/2013103.44103.44102.05102.37267,149
6/19/2013104.20104.30103.66103.76115,380
6/18/2013103.68104.19103.68104.19230,335
6/17/2013103.70103.95103.65103.9586,146
6/14/2013103.79103.80103.36103.50137,764
6/13/2013102.86103.73102.86103.70350,272
6/12/2013102.87103.37102.78102.85280,697
6/11/2013103.42103.46102.94102.95186,686
6/10/2013103.60104.18103.41103.81183,007
6/7/2013103.50103.94103.50103.66118,717
6/6/2013103.28103.66103.10103.63690,485
6/5/2013103.81103.94103.20103.36297,075
6/4/2013104.25104.65103.83103.94156,226
6/3/2013104.94104.99103.80104.20592,957
5/31/2013105.18105.18104.34104.83345,000
5/30/2013105.02105.28104.76105.28402,586
5/29/2013105.49105.49104.71104.85439,411
5/28/2013106.01106.03105.51105.56361,239
5/24/2013105.97105.97105.74105.83123,605
5/23/2013106.03106.03105.59105.85203,417
5/22/2013106.22106.32105.85105.95210,003
5/21/2013106.15106.18106.04106.16202,564
5/20/2013106.22106.25106.00106.04288,534
5/17/2013106.19106.24106.06106.10282,128
5/16/2013106.23106.31106.08106.14135,242
5/15/2013105.91106.07105.91106.061,213,770
5/14/2013106.20106.27105.86105.91303,977
5/13/2013106.40106.40106.13106.19228,018
5/10/2013106.39106.39106.20106.34285,108
5/9/2013106.45106.45106.15106.20219,754
5/8/2013106.40106.45106.30106.33105,107
5/7/2013106.25106.29106.15106.19194,364
5/6/2013106.20106.21106.05106.10126,384
5/3/2013106.14106.24105.94105.95187,903
5/2/2013105.87106.17105.85105.97245,146
5/1/2013105.86105.90105.71105.80350,736
4/30/2013105.76105.80105.61105.75320,187
4/29/2013106.01106.02105.74106.00260,372
4/26/2013105.91105.91105.61105.6995,045
4/25/2013105.90105.90105.56105.61109,615
4/24/2013105.59105.67105.48105.54330,191
4/23/2013105.60105.60105.41105.50175,765
4/22/2013105.24105.47105.24105.41512,960
4/19/2013105.23105.26105.16105.24315,135
4/18/2013105.23105.25105.07105.19107,363
4/17/2013105.29105.41105.04105.27146,556
4/16/2013105.18105.34105.09105.28134,743
4/15/2013105.24105.29104.93105.06101,948
4/12/2013105.24105.27105.16105.2587,760
4/11/2013105.18105.26105.10105.24568,487
4/10/2013104.98105.15104.94105.09179,886
4/9/2013104.95104.98104.85104.96287,240
4/8/2013104.79104.89104.75104.861,075,610
4/5/2013104.79104.82104.67104.80545,247
4/4/2013104.64104.80104.60104.764,550,600
4/3/2013104.73104.73104.55104.65330,473
4/2/2013104.66104.73104.39104.65214,754
4/1/2013104.64104.66104.47104.59137,196
3/28/2013104.68104.68104.41104.57125,034
3/27/2013104.88104.98104.82104.92177,171
3/26/2013104.89104.97104.84104.87127,882
3/25/2013104.90104.99104.83104.87127,263
3/22/2013104.85104.87104.77104.82124,035
3/21/2013104.87104.88104.72104.76160,972
3/20/2013104.79104.88104.69104.78113,481
3/19/2013104.73104.85104.65104.65146,526
3/18/2013104.79104.83104.67104.78117,096
3/15/2013104.74104.84104.72104.75101,766
3/14/2013104.74104.74104.64104.70143,663
3/13/2013104.68104.68104.58104.64104,440
3/12/2013104.63104.66104.52104.6088,453
3/11/2013104.51104.61104.48104.57112,322
3/8/2013104.57104.57104.44104.51123,574
3/7/2013104.49104.61104.39104.44125,161
3/6/2013104.50104.52104.38104.49129,546
3/5/2013104.28104.48104.25104.44405,716
3/4/2013104.14104.30104.06104.20182,195
3/1/2013104.09104.12104.05104.08119,535
2/28/2013104.09104.19103.92104.02116,547
2/27/2013104.40104.54104.33104.44185,064
2/26/2013104.42104.58104.25104.35219,112
2/25/2013104.49104.49104.28104.31168,126
2/22/2013104.42104.44104.31104.41184,168
2/21/2013104.17104.41104.12104.37204,827
2/20/2013104.42104.45104.25104.25454,869
2/19/2013104.29104.44104.29104.40177,543
2/15/2013104.24104.24104.05104.18134,712
2/14/2013104.17104.27104.11104.22127,015
2/13/2013104.19104.19104.05104.10148,505
2/12/2013103.85104.10103.85104.10157,677
Trading Center