$95.25 +0.70 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra -

Jun. 28, 2016 | 12:40 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
4/16/2015102.18102.23102.10102.10508,370
4/15/2015102.15102.34102.12102.2797,745
4/14/2015102.16102.22102.01102.17112,458
4/13/2015102.20102.47102.11102.16103,163
4/10/2015102.20102.23102.03102.20110,201
4/9/2015102.20102.34101.99102.17300,988
4/8/2015102.04102.24101.89102.18286,695
4/7/2015102.00102.04101.61102.02517,511
4/6/2015101.71101.94101.64101.91467,073
4/2/2015101.51101.73101.32101.69491,613
4/1/2015101.46101.69101.28101.62620,207
3/31/2015101.39101.59101.32101.51372,052
3/30/2015101.77101.87101.67101.87358,802
3/27/2015101.64101.74101.63101.67146,759
3/26/2015101.68101.73101.51101.64255,348
3/25/2015101.78101.88101.55101.66505,322
3/24/2015101.61101.72101.47101.70328,771
3/23/2015101.55101.64101.43101.51457,531
3/20/2015101.74101.74101.40101.47351,953
3/19/2015101.52101.76101.34101.39295,495
3/18/2015101.22101.54101.06101.52478,294
3/17/2015101.39101.39101.11101.15379,145
3/16/2015101.64101.67101.50101.51254,259
3/13/2015101.77101.84101.28101.58350,324
3/11/2015101.87101.92101.65101.79974,543
3/10/2015101.66101.90101.43101.771,465,230
3/9/2015101.81101.90101.72101.76319,352
3/6/2015102.02102.10101.80101.89182,259
3/5/2015102.14102.21102.08102.11405,666
3/4/2015102.35102.35102.01102.09119,414
3/3/2015102.37102.47102.22102.25174,618
3/2/2015102.37102.50102.30102.41345,663
2/27/2015102.15102.25102.00102.23284,463
2/26/2015102.48102.55102.34102.45251,679
2/25/2015102.30102.49102.26102.46251,229
2/24/2015102.08102.31102.08102.30335,076
2/23/2015102.09102.21102.01102.14393,577
2/20/2015101.90102.09101.74102.01378,950
2/19/2015101.92102.03101.87101.92391,763
2/18/2015101.89101.95101.78101.95471,759
2/17/2015101.74101.97101.73101.91472,450
2/13/2015101.50101.90101.50101.83402,756
2/12/2015101.64101.74101.48101.562,992,900
2/11/2015101.66101.79101.64101.70253,398
2/10/2015101.80101.80101.67101.76172,869
2/9/2015101.60101.75101.60101.73347,868
2/6/2015101.57101.80101.54101.69146,625
2/5/2015101.30101.46101.17101.40334,565
2/4/2015101.16101.32101.16101.25219,852
2/3/2015101.00101.29100.97101.23369,985
2/2/2015100.70101.00100.70100.93266,502
1/30/2015100.82100.97100.74100.76429,320
1/29/2015101.14101.40101.14101.39246,965
1/28/2015101.19101.25101.08101.20297,228
1/27/2015101.13101.22101.02101.12742,757
1/26/2015101.09101.33101.09101.32206,410
1/23/2015101.07101.24101.03101.15423,449
1/22/2015101.00101.14100.93101.04139,759
1/21/2015100.86100.92100.70100.83140,758
1/20/2015100.88100.92100.76100.88251,204
1/16/2015100.68100.92100.64100.87134,835
1/15/2015100.86100.87100.64100.68513,082
1/14/2015100.77101.04100.70100.79203,402
1/13/2015101.21101.28100.88101.06437,568
1/12/2015101.24101.25101.02101.20498,074
1/9/2015101.22101.25100.96101.19399,829
1/8/2015100.76101.17100.76101.15360,999
1/6/2015100.63100.63100.22100.33592,146
1/5/2015100.90100.90100.59100.71212,812
1/2/2015101.39101.39100.88101.13203,728
12/31/2014101.13101.16100.83100.83355,640
12/30/2014101.24101.29101.07101.13296,804
12/29/2014101.52101.66101.26101.46319,305
12/26/2014101.81101.98101.68101.86175,757
12/24/2014101.67102.02101.60101.87188,276
12/23/2014101.58101.94101.56101.88529,447
12/22/2014101.33101.59101.25101.59460,293
12/19/2014101.23101.65101.12101.42704,161
12/18/2014100.64101.32100.62100.91589,767
12/17/201499.37100.5599.37100.43380,649
12/16/201499.2099.5698.9299.14640,734
12/15/2014100.05100.0799.6499.96876,501
12/12/2014100.01100.3799.64100.08764,248
12/11/2014100.66100.77100.52100.58554,860
12/10/2014101.25101.28100.65100.76333,919
12/9/2014102.45102.45102.23102.34516,882
12/8/2014102.91103.03102.64102.64474,868
12/5/2014103.11103.15102.97103.04859,701
12/4/2014103.22103.41103.00103.25322,022
12/3/2014103.14103.28103.09103.23390,346
12/2/2014102.82103.22102.72103.15356,296
12/1/2014103.38103.38102.77102.771,854,440
11/28/2014103.69103.69103.23103.28152,450
11/26/2014104.13104.27104.07104.26277,908
11/25/2014104.09104.19104.03104.16105,830
11/24/2014103.98104.00103.87103.97156,735
11/21/2014103.84103.96103.80103.95163,396
11/20/2014103.57103.63103.55103.62213,317
11/19/2014103.80103.87103.55103.66303,317
11/18/2014104.00104.05103.82103.82132,284
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center