UK markets closed

PIMCO 0-5 Year High Yield Corp Bd ETF (HYS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
92.47-0.19 (-0.21%)
At close: 04:00PM EDT
91.93 -0.54 (-0.58%)
After hours: 06:03PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202492.6592.6592.4192.4792.4753,300
09 May 202492.6792.6792.5092.6692.66166,700
08 May 202492.6892.7092.5792.6392.6379,500
07 May 202492.8692.9092.4092.4092.4090,800
06 May 202492.8992.9492.7092.9492.94387,300
03 May 202492.9693.0092.5992.7792.77140,900
02 May 202492.1092.4692.0092.4692.4697,500
01 May 202491.7392.2691.7191.9691.9651,900
01 May 20240.6 Dividend
30 Apr 202492.6292.6292.0892.0891.4884,100
29 Apr 202492.4092.7492.4092.7492.14187,700
26 Apr 202492.4192.4992.3192.3291.7241,800
25 Apr 202492.0292.1791.7692.1391.5366,500
24 Apr 202492.3892.3892.1592.3491.74121,000
23 Apr 202492.2892.5192.2192.3591.7571,400
22 Apr 202491.8992.2091.8692.2091.60116,700
19 Apr 202491.6991.8791.6791.7491.14145,500
18 Apr 202491.5791.6591.4091.6591.0550,700
17 Apr 202491.6191.7391.3091.3090.71299,500
16 Apr 202491.5391.6190.5891.4290.82217,600
15 Apr 202492.1892.1891.5891.6491.04116,800
12 Apr 202492.0792.1391.9892.0591.45111,700
11 Apr 202492.1792.3091.9692.0891.4862,900
10 Apr 202492.7092.7092.0992.2791.67121,900
09 Apr 202492.8392.9592.7692.8892.27115,800
08 Apr 202492.3592.7292.3592.7292.12136,000
05 Apr 202492.3092.5192.2892.4191.81530,800
04 Apr 202492.7292.7692.3292.3491.74384,900
03 Apr 202492.4092.5692.3092.5291.92297,300
02 Apr 202492.5892.5892.2892.4391.83630,900
01 Apr 202492.9293.0292.5692.5991.99466,300
01 Apr 20240.56 Dividend
28 Mar 202493.7293.7493.4493.4892.31106,000
27 Mar 202493.4293.7093.3393.6892.51199,100
26 Mar 202493.4293.4293.1093.1892.0292,300
25 Mar 202493.3493.4593.3193.3192.1527,700
22 Mar 202493.7093.7093.3493.3492.18184,800
21 Mar 202493.7193.7293.3993.5592.3893,100
20 Mar 202493.3993.7393.2793.6892.51303,400
19 Mar 202493.1193.5993.1193.5092.33206,100
18 Mar 202493.2593.3693.1393.2092.04157,700
15 Mar 202492.8693.2592.8693.1792.01351,300
14 Mar 202493.2293.2992.9192.9191.75131,700
13 Mar 202493.2993.5393.2493.2992.13109,800
12 Mar 202493.4193.4193.1793.2892.12130,100
11 Mar 202492.9993.3192.9993.2592.09105,100
08 Mar 202493.1593.5493.1593.2392.07113,600
07 Mar 202493.3793.4393.1093.3592.19505,000
06 Mar 202493.1493.2093.0093.1892.02250,300
05 Mar 202493.1493.3592.9492.9991.83110,000
04 Mar 202493.1093.2592.9193.1491.98244,100
01 Mar 202492.9893.2092.6593.1091.94239,800
01 Mar 20240.57 Dividend
29 Feb 202493.5593.5793.2093.2491.51181,300
28 Feb 202493.1293.3193.0293.2591.52172,300
27 Feb 202493.3393.3393.0093.0791.35186,900
26 Feb 202493.1593.2193.0193.0991.37204,500
23 Feb 202493.4693.4693.2193.2591.52160,600
22 Feb 202493.1693.3593.0693.2991.56176,200
21 Feb 202493.0793.0792.7192.9191.1932,400
20 Feb 202492.9893.0992.8492.9491.2278,500
16 Feb 202493.0293.0292.7792.9591.23242,800
15 Feb 202493.1893.1892.8993.0091.28278,500
14 Feb 202492.7892.9392.7092.8691.1491,900
13 Feb 202492.7092.7892.3692.5090.79206,700
12 Feb 202493.2993.3293.0293.1191.39179,600
09 Feb 202493.2693.3093.0193.2191.4964,800
08 Feb 202493.0993.1592.9493.1491.4266,800
07 Feb 202493.1693.2292.8693.0291.30111,500
06 Feb 202492.7493.0092.5992.9691.24162,800
05 Feb 202492.7792.8592.4792.4990.78220,400
02 Feb 202492.8992.9992.7592.8891.16175,200
01 Feb 202493.0893.3392.8893.2791.54144,500
01 Feb 20240.53 Dividend
31 Jan 202493.7393.8793.2993.3191.06122,300
30 Jan 202493.7093.8293.4593.5291.2757,300
29 Jan 202493.8093.8093.4193.7191.4588,200
26 Jan 202493.6593.7693.4593.4691.21198,800
25 Jan 202493.4393.6493.1793.6291.37132,400
24 Jan 202493.4293.4292.9893.1390.8938,100
23 Jan 202493.1593.1992.9793.1790.93108,500
22 Jan 202493.0793.3793.0793.1790.93106,800
19 Jan 202493.0093.0792.6093.0190.7777,700
18 Jan 202492.8793.0192.7192.9990.75106,700
17 Jan 202492.9892.9892.5592.8390.59281,300
16 Jan 202493.3193.4192.9193.0190.77266,300
12 Jan 202493.6593.6693.3693.5291.27100,700
11 Jan 202493.2093.4292.9593.4091.1574,000
10 Jan 202493.0593.2693.0093.0490.8040,800
09 Jan 202492.8093.1292.7793.0690.8260,600
08 Jan 202492.6193.0892.5292.9590.7193,100
05 Jan 202492.5692.7592.2992.4990.26134,600
04 Jan 202492.6392.7192.3892.4390.2063,200
03 Jan 202492.5992.8792.3692.6390.40115,700
02 Jan 202492.7492.9992.7092.8090.57252,900
29 Dec 202393.4693.4693.0393.0890.84199,200
28 Dec 202393.5093.6493.1793.2791.02141,500
28 Dec 20230.56 Dividend
27 Dec 202393.8894.2393.7894.2391.4146,600
26 Dec 202393.6093.9293.6093.7390.9381,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...