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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	94.78	94.92	94.59	94.62	37,524	-0.07(-0.07%)
Oct 29, 2024	94.82	94.82	94.55	94.69	138,980	-0.10(-0.11%)
Oct 28, 2024	94.68	94.85	94.65	94.79	65,820	+0.30(+0.32%)
Oct 25, 2024	94.45	94.99	94.45	94.49	94,976	-0.19(-0.20%)
Oct 24, 2024	94.53	94.69	94.50	94.68	395,422	+0.39(+0.41%)
Oct 23, 2024	94.54	94.60	94.28	94.29	165,839	-0.30(-0.32%)
Oct 22, 2024	94.78	94.78	94.50	94.59	77,231	-0.04(-0.04%)
Oct 21, 2024	94.95	94.95	94.57	94.63	139,516	-0.37(-0.39%)
Oct 18, 2024	94.85	95.03	94.85	95.00	153,004	+0.33(+0.35%)
Oct 17, 2024	94.92	94.92	94.60	94.67	200,542	-0.24(-0.25%)
Oct 16, 2024	94.81	95.00	94.78	94.91	256,281	+0.21(+0.22%)
Oct 15, 2024	94.80	94.87	94.56	94.70	84,250	-0.09(-0.09%)
Oct 14, 2024	94.78	94.82	94.55	94.79	132,470	+0.11(+0.12%)
Oct 11, 2024	94.53	94.78	94.47	94.68	120,068	+0.26(+0.28%)
Oct 10, 2024	94.70	94.70	94.30	94.42	62,629	-0.04(-0.04%)
Oct 09, 2024	94.49	94.53	94.38	94.46	115,298	+0.00(+0.00%)
Oct 08, 2024	94.48	94.55	94.41	94.46	117,802	+0.14(+0.15%)
Oct 07, 2024	94.76	94.76	94.22	94.32	336,791	-0.29(-0.31%)
Oct 04, 2024	94.78	94.78	94.55	94.61	94,566	-0.20(-0.21%)
Oct 03, 2024	94.84	94.84	94.66	94.81	174,625	-0.11(-0.12%)
Oct 02, 2024	94.85	94.93	94.74	94.92	215,416	+0.00(+0.00%)
Oct 01, 2024	94.92	95.11	94.81	94.92	221,960	-0.03(-0.03%)
Sep 30, 2024	95.02	95.02	94.76	94.95	90,661	+0.03(+0.03%)
Sep 27, 2024	94.83	95.01	94.83	94.92	98,448	+0.24(+0.25%)
Sep 26, 2024	94.65	94.81	94.59	94.68	230,292	+0.14(+0.15%)
Sep 25, 2024	94.73	94.75	94.53	94.54	112,602	-0.17(-0.18%)
Sep 24, 2024	94.77	94.79	94.58	94.71	121,452	+0.11(+0.12%)
Sep 23, 2024	94.77	94.87	94.56	94.60	292,945	-0.24(-0.25%)
Sep 20, 2024	94.77	94.84	94.55	94.84	76,224	+0.10(+0.10%)
Sep 19, 2024	94.85	95.03	94.61	94.74	178,052	+0.15(+0.16%)
Sep 18, 2024	94.40	94.98	94.35	94.59	168,065	+0.24(+0.25%)
Sep 17, 2024	94.35	94.57	94.30	94.35	89,392	+0.03(+0.03%)
Sep 16, 2024	94.31	94.45	94.18	94.32	197,411	+0.10(+0.11%)
Sep 13, 2024	94.06	94.30	94.06	94.22	128,946	+0.23(+0.24%)
Sep 12, 2024	93.92	94.05	93.70	94.00	537,580	+0.14(+0.15%)
Sep 11, 2024	93.67	93.86	93.56	93.86	222,692	+0.19(+0.20%)
Sep 10, 2024	93.85	93.99	93.57	93.67	60,318	-0.15(-0.16%)
Sep 09, 2024	93.67	93.96	93.67	93.82	480,764	+0.15(+0.16%)
Sep 06, 2024	93.80	94.02	93.55	93.67	354,185	-0.17(-0.18%)
Sep 05, 2024	93.65	94.40	93.56	93.84	385,025	+0.20(+0.21%)
Sep 04, 2024	93.31	93.70	93.31	93.64	217,336	+0.38(+0.41%)
Sep 03, 2024	93.38	93.47	93.21	93.26	162,333	-0.26(-0.28%)
Aug 30, 2024	93.57	93.98	93.37	93.52	84,622	+0.08(+0.08%)
Aug 29, 2024	93.53	93.53	93.38	93.44	192,014	+0.03(+0.03%)
Aug 28, 2024	93.42	93.42	93.25	93.41	51,174	+0.05(+0.05%)
Aug 27, 2024	93.35	93.47	93.28	93.36	70,005	+0.01(+0.01%)
Aug 26, 2024	93.57	93.57	93.33	93.35	50,705	-0.12(-0.13%)
Aug 23, 2024	93.30	93.58	93.26	93.47	72,796	+0.28(+0.30%)
Aug 22, 2024	93.28	93.28	92.99	93.19	72,846	-0.05(-0.05%)
Aug 21, 2024	92.93	93.32	92.93	93.24	41,337	+0.27(+0.29%)
Aug 20, 2024	93.09	93.17	92.88	92.97	42,932	-0.14(-0.15%)
Aug 19, 2024	92.99	93.11	92.86	93.11	65,483	+0.17(+0.18%)
Aug 16, 2024	92.75	93.01	92.57	92.95	45,982	+0.30(+0.32%)
Aug 15, 2024	92.79	92.79	92.57	92.65	231,045	+0.03(+0.03%)
Aug 14, 2024	92.42	92.63	92.41	92.62	84,912	+0.23(+0.25%)
Aug 13, 2024	92.17	92.45	92.17	92.39	89,274	+0.25(+0.27%)
Aug 12, 2024	92.07	92.15	91.99	92.15	177,893	+0.14(+0.15%)
Aug 09, 2024	92.06	92.18	91.91	92.01	22,734	-0.03(-0.03%)
Aug 08, 2024	91.94	92.04	91.82	92.04	98,106	+0.39(+0.42%)
Aug 07, 2024	91.90	91.96	91.58	91.65	58,634	+0.17(+0.18%)
Aug 06, 2024	91.60	91.77	91.27	91.48	208,195	+0.36(+0.39%)
Aug 05, 2024	91.11	91.39	90.54	91.13	286,844	-0.62(-0.68%)
Aug 02, 2024	91.84	92.05	91.42	91.75	167,486	-0.22(-0.24%)

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.