$99.07 -0.17 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra -

Sep. 23, 2016 | 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
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
11/3/201596.7496.9596.7096.88129,747
10/30/201597.0097.1996.8196.9186,572
10/29/201596.8397.0596.8396.9797,839
10/28/201596.8097.1796.8097.08216,401
10/26/201597.1297.3996.8997.08575,755
10/23/201597.2097.4196.9197.24547,778
10/22/201596.8797.0496.6796.83126,891
10/21/201596.9397.0896.6196.86183,405
10/20/201596.7897.0096.6696.9293,107
10/19/201596.5696.9796.5296.96395,796
10/16/201596.4796.8796.4096.8594,937
10/15/201596.1896.4696.1396.3695,471
10/14/201596.3996.5696.2696.30301,213
10/13/201596.5596.7896.4296.44181,868
10/12/201596.6096.9896.5096.92293,005
10/9/201596.8196.9596.5096.79164,778
10/8/201595.9596.6595.6196.46714,406
10/7/201595.7696.4195.7696.41176,274
10/6/201595.1895.5895.0695.46181,871
10/5/201594.7095.1994.7095.07210,611
10/2/201594.1394.4193.8994.28196,124
10/1/201594.6794.8494.3894.41129,713
9/30/201594.6594.9894.5394.62228,485
9/29/201594.9895.5994.7994.85292,698
9/28/201595.5995.6894.8395.08686,961
9/25/201596.2696.5395.9196.00171,416
9/24/201596.4596.4596.1596.23154,956
9/23/201596.7796.8396.5396.59288,022
9/22/201596.9596.9696.6296.7151,909
9/21/201597.3397.3797.0297.07197,042
9/18/201597.0497.4497.0297.05295,870
9/17/201597.4197.6297.1197.37474,328
9/16/201597.5197.7297.2397.27574,995
9/15/201597.7297.7797.4897.71715,357
9/14/201597.9398.0497.7097.78158,381
9/11/201597.9898.1197.8697.99132,133
9/10/201597.7698.0397.0197.88249,839
9/9/201598.0798.1197.6797.81516,020
9/8/201597.6497.7997.4597.79251,524
9/4/201597.3097.5697.2897.41417,224
9/3/201597.3897.5997.2797.44259,348
9/2/201597.3197.4097.0397.37238,516
9/1/201597.1497.3797.0597.10305,126
8/31/201597.3497.8396.9697.41400,358
8/28/201597.4297.7097.3897.59151,740
8/27/201597.5297.7697.2797.62407,411
8/26/201597.0797.2896.5897.12485,886
8/25/201596.8597.4596.4596.63987,789
8/24/201596.0496.1795.5596.16429,359
8/21/201597.1997.3497.0097.06273,263
8/20/201597.3497.4897.2297.22188,739
8/19/201598.0398.0397.4997.53202,791
8/18/201597.6897.8197.6397.72151,004
8/17/201597.7397.8797.6797.82309,438
8/14/201597.8697.9297.7997.90104,720
8/13/201597.8998.0097.7697.79483,303
8/12/201597.9397.9997.5297.84382,472
8/11/201598.2398.2397.9198.06235,173
8/10/201598.3998.3998.2298.27367,651
8/7/201598.3898.4198.1298.17188,451
8/6/201598.6498.7398.2998.46364,950
8/5/201598.9898.9998.6898.68209,305
8/4/201598.8898.9998.8198.81478,477
8/3/201599.1399.1898.8298.841,201,780
7/31/201599.5999.7798.9998.99271,979
7/30/201599.6399.6899.4299.67216,684
7/29/201599.1099.4699.0099.35352,339
7/28/201598.9199.0398.7099.03451,147
7/27/201598.9599.0098.6498.65503,666
7/24/201599.4599.4598.9598.99761,198
7/23/201599.4599.6099.2099.33144,621
7/22/201599.5899.7599.2699.36177,418
7/21/2015100.15100.1599.7299.85327,361
7/20/2015100.13100.1899.9499.98168,011
7/17/2015100.35100.41100.09100.09152,685
7/16/2015100.40100.40100.17100.40138,769
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center