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 (%)
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%)
Oct 03, 2016 67.42 67.45 67.22 67.42 237,320 +0.01(+0.01%)
Sep 30, 2016 67.38 67.43 67.21 67.42 148,134 +0.26(+0.38%)
Sep 29, 2016 67.33 67.48 67.08 67.16 354,626 -0.24(-0.35%)
Sep 28, 2016 67.08 67.42 66.92 67.40 141,815 +0.33(+0.48%)
Sep 27, 2016 66.86 67.07 66.78 67.07 431,117 +0.23(+0.34%)
Sep 26, 2016 66.87 67.17 66.79 66.84 282,812 -0.28(-0.42%)
Sep 23, 2016 67.12 67.34 67.01 67.12 1,729,221 -0.12(-0.17%)
Sep 22, 2016 67.04 67.26 66.99 67.24 796,718 +0.33(+0.50%)
Sep 21, 2016 66.43 66.99 66.43 66.91 329,301 +0.45(+0.68%)
Sep 20, 2016 66.52 66.58 66.34 66.45 143,147 -0.01(-0.02%)
Sep 19, 2016 66.46 66.56 66.32 66.47 51,392 +0.16(+0.25%)
Sep 16, 2016 66.22 66.47 66.21 66.30 218,117 -0.03(-0.04%)
Sep 15, 2016 66.02 66.44 66.02 66.33 266,620 +0.27(+0.41%)
Sep 14, 2016 65.97 66.24 65.86 66.06 504,879 +0.04(+0.06%)
Sep 13, 2016 66.35 66.49 65.92 66.02 928,740 -0.30(-0.45%)
Sep 12, 2016 66.24 66.43 66.14 66.32 2,033,575 +0.09(+0.13%)
Sep 09, 2016 66.73 66.74 66.19 66.23 287,274 -0.52(-0.77%)
Sep 08, 2016 66.85 66.94 66.70 66.74 202,676 -0.02(-0.03%)
Sep 07, 2016 66.83 66.93 66.77 66.77 91,442 -0.12(-0.18%)
Sep 06, 2016 66.85 66.92 66.79 66.89 76,065 +0.05(+0.08%)
Sep 02, 2016 66.72 66.83 66.83 66.83 136,817 +0.18(+0.27%)
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.