Skip to main content

0-5 Year High Yield Corp Bond Pimco ETF (NY: HYS )

92.76 -0.06 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 68.87 68.87 68.87 0 +0.10(+0.15%)
Dec 29, 2016 68.71 68.83 68.70 68.77 219,045 +0.03(+0.04%)
Dec 28, 2016 68.89 68.98 68.69 68.74 268,138 -0.01(-0.01%)
Dec 27, 2016 68.73 68.95 68.67 68.75 196,622 -0.13(-0.19%)
Dec 23, 2016 68.88 68.88 68.88 0 +0.10(+0.15%)
Dec 22, 2016 68.62 68.78 68.46 68.78 385,131 +0.08(+0.12%)
Dec 21, 2016 68.34 68.70 68.34 68.69 355,741 +0.24(+0.35%)
Dec 20, 2016 68.38 68.57 68.35 68.45 4,508,970 -0.08(-0.11%)
Dec 19, 2016 68.43 68.54 68.34 68.53 474,059 +0.19(+0.28%)
Dec 16, 2016 68.34 68.46 68.32 68.34 264,722 +0.01(+0.02%)
Dec 15, 2016 68.36 68.36 68.19 68.32 571,539 +0.01(+0.02%)
Dec 14, 2016 68.70 68.93 68.31 68.31 364,779 -0.42(-0.61%)
Dec 13, 2016 68.62 68.77 68.62 68.73 355,018 +0.17(+0.25%)
Dec 12, 2016 68.66 68.66 68.52 68.56 387,802 -0.03(-0.04%)
Dec 09, 2016 68.56 68.64 68.40 68.58 508,230 +0.04(+0.06%)
Dec 08, 2016 68.51 68.57 68.33 68.54 732,101 -0.03(-0.04%)
Dec 07, 2016 68.49 68.58 68.29 68.57 1,007,768 +0.16(+0.24%)
Dec 06, 2016 68.19 68.44 68.04 68.40 651,419 +0.29(+0.42%)
Dec 05, 2016 67.82 68.12 67.82 68.12 394,286 +0.14(+0.21%)
Dec 02, 2016 67.64 67.97 67.63 67.97 1,260,660 +0.36(+0.54%)
Dec 01, 2016 67.70 67.75 67.53 67.61 874,713 -0.10(-0.15%)
Nov 30, 2016 67.68 67.80 67.56 67.71 1,066,188 +0.10(+0.15%)
Nov 29, 2016 67.61 67.64 67.44 67.61 193,406 -0.03(-0.04%)
Nov 28, 2016 67.66 67.84 67.60 67.64 402,842 -0.10(-0.14%)
Nov 25, 2016 67.64 67.75 67.64 67.73 34,050 +0.12(+0.17%)
Nov 23, 2016 67.62 67.62 67.62 0 -0.31(-0.45%)
Nov 22, 2016 67.56 67.95 67.54 67.92 995,583 +0.42(+0.62%)
Nov 21, 2016 67.19 67.57 67.16 67.51 1,220,364 +0.46(+0.69%)
Nov 18, 2016 66.93 67.19 66.93 67.04 402,883 +0.15(+0.22%)
Nov 17, 2016 67.03 67.23 66.87 66.89 443,586 -0.20(-0.30%)
Nov 16, 2016 67.16 67.16 67.03 67.09 2,455,437 -0.15(-0.22%)
Nov 15, 2016 66.95 67.24 66.77 67.24 668,275 +0.79(+1.19%)
Nov 14, 2016 65.65 66.56 65.64 66.45 2,028,340 +0.51(+0.78%)
Nov 11, 2016 66.56 66.56 65.82 65.93 1,540,066 -0.62(-0.92%)
Nov 10, 2016 67.07 67.11 66.55 66.55 1,466,508 -0.49(-0.73%)
Nov 09, 2016 66.84 67.50 66.84 67.04 658,273 -0.38(-0.56%)
Nov 08, 2016 67.18 67.49 67.14 67.42 566,275 -0.04(-0.06%)
Nov 07, 2016 67.11 67.51 67.07 67.46 301,282 +0.77(+1.16%)
Nov 04, 2016 66.64 66.81 66.56 66.69 558,930 +0.01(+0.02%)
Nov 03, 2016 66.71 66.89 66.64 66.67 867,379 +0.00(+0.00%)
Nov 02, 2016 66.82 67.01 66.64 66.67 855,521 -0.24(-0.36%)
Nov 01, 2016 67.08 67.16 66.71 66.91 336,680 -0.10(-0.15%)
Oct 31, 2016 67.22 67.31 66.98 67.01 499,861 -0.25(-0.36%)
Oct 28, 2016 67.36 67.54 67.18 67.26 254,976 -0.19(-0.28%)
Oct 27, 2016 67.69 67.84 67.33 67.45 531,307 -0.19(-0.28%)
Oct 26, 2016 67.77 67.93 67.63 67.64 174,434 -0.27(-0.39%)
Oct 25, 2016 67.83 67.95 67.77 67.91 101,367 -0.03(-0.05%)
Oct 24, 2016 67.85 67.99 67.84 67.94 148,879 +0.06(+0.09%)
Oct 21, 2016 67.86 67.99 67.71 67.88 189,937 +0.12(+0.17%)
Oct 20, 2016 67.84 67.89 67.70 67.76 135,494 -0.09(-0.13%)
Oct 19, 2016 67.75 67.86 67.68 67.85 175,098 +0.18(+0.26%)
Oct 18, 2016 67.61 67.75 67.52 67.67 130,925 +0.22(+0.33%)
Oct 17, 2016 67.57 67.66 67.42 67.45 173,146 -0.05(-0.08%)
Oct 14, 2016 67.61 67.69 67.48 67.50 108,383 -0.05(-0.07%)
Oct 13, 2016 67.40 67.58 67.22 67.55 1,089,146 -0.03(-0.05%)
Oct 12, 2016 67.51 67.68 67.41 67.59 181,293 +0.03(+0.04%)
Oct 11, 2016 67.57 67.66 67.41 67.56 189,870 -0.07(-0.11%)
Oct 10, 2016 67.60 67.70 67.57 67.63 105,010 +0.04(+0.06%)
Oct 07, 2016 67.48 67.63 67.30 67.59 133,972 +0.10(+0.14%)
Oct 06, 2016 67.40 67.50 67.39 67.50 329,122 +0.05(+0.08%)
Oct 05, 2016 67.44 67.46 67.34 67.44 115,752 +0.05(+0.08%)
Oct 04, 2016 67.46 67.50 67.22 67.39 210,420 -0.03(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.