$102.11 +0.02 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra - NYSEARCA

Mar. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
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
10/4/2013105.08105.30105.08105.24235,261
10/3/2013105.00105.19104.93105.01138,787
10/2/2013105.21105.21104.89104.89212,817
10/1/2013104.87105.07104.82104.95409,532
9/30/2013105.00105.07104.76104.90600,594
9/27/2013105.40105.46105.25105.441,701,720
9/26/2013105.50105.51105.31105.38145,176
9/25/2013105.44105.67105.30105.43231,737
9/24/2013105.26105.42105.26105.37304,037
9/23/2013105.47105.53105.36105.43152,783
9/20/2013105.75105.90105.25105.28400,761
9/19/2013105.63105.87105.47105.73411,635
9/18/2013105.05105.43104.90105.24245,800
9/17/2013105.03105.05104.90104.98117,936
9/16/2013104.96105.10104.80105.00141,933
9/13/2013104.77104.79104.50104.66139,171
9/12/2013104.73104.78104.55104.60291,226
9/11/2013104.57104.70104.50104.57264,391
9/10/2013104.50104.57104.30104.57642,923
9/9/2013104.37104.39104.25104.33282,211
9/6/2013104.11104.41104.10104.10140,669
9/5/2013104.29104.34104.12104.1283,454
9/4/2013104.34104.35104.21104.33329,238
9/3/2013104.37104.44104.16104.24240,416
8/30/2013104.20104.25103.97104.24239,794
8/29/2013104.12104.50104.12104.50247,247
8/28/2013103.96104.27103.96104.18146,462
8/27/2013104.19104.19103.95104.06370,398
8/26/2013104.30104.37104.06104.10473,214
8/23/2013104.15104.29103.84104.24602,881
8/22/2013103.86103.99103.67103.9596,953
8/21/2013103.95103.95103.57103.80252,422
8/20/2013103.76103.96103.58103.85269,559
8/19/2013103.70104.00103.53103.56232,922
8/16/2013103.94104.17103.71103.931,273,490
8/15/2013104.20104.57103.97104.02207,824
8/14/2013104.26104.46104.19104.35717,963
8/13/2013104.48104.49104.13104.15284,376
8/12/2013104.48104.54104.35104.39358,783
8/9/2013104.43104.59104.38104.4485,531
8/8/2013104.56104.65104.28104.28559,197
8/7/2013104.63104.64104.47104.50210,873
8/6/2013104.48104.68104.46104.64640,565
8/5/2013104.65104.93104.49104.60116,869
8/2/2013104.70104.70104.43104.5198,235
8/1/2013104.95104.95104.35104.37109,850
7/31/2013104.78104.82104.52104.65634,839
7/30/2013105.14105.14104.94105.00316,738
7/29/2013104.88105.04104.66105.01927,766
  • Showing 301-400 of 930 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center