Canada markets closed

PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
92.77+0.31 (+0.34%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202492.9693.0092.5992.7792.77140,851
May 02, 202492.1092.4692.0092.4692.4697,500
May 01, 202491.7392.2691.7191.9691.9651,900
May 01, 20240.6 Dividend
Apr 30, 202492.6292.6292.0892.0891.4884,100
Apr 29, 202492.4092.7492.4092.7492.14187,700
Apr 26, 202492.4192.4992.3192.3291.7241,800
Apr 25, 202492.0292.1791.7692.1391.5366,500
Apr 24, 202492.3892.3892.1592.3491.74121,000
Apr 23, 202492.2892.5192.2192.3591.7571,400
Apr 22, 202491.8992.2091.8692.2091.60116,700
Apr 19, 202491.6991.8791.6791.7491.14145,500
Apr 18, 202491.5791.6591.4091.6591.0550,700
Apr 17, 202491.6191.7391.3091.3090.71299,500
Apr 16, 202491.5391.6190.5891.4290.82217,600
Apr 15, 202492.1892.1891.5891.6491.04116,800
Apr 12, 202492.0792.1391.9892.0591.45111,700
Apr 11, 202492.1792.3091.9692.0891.4862,900
Apr 10, 202492.7092.7092.0992.2791.67121,900
Apr 09, 202492.8392.9592.7692.8892.27115,800
Apr 08, 202492.3592.7292.3592.7292.12136,000
Apr 05, 202492.3092.5192.2892.4191.81530,800
Apr 04, 202492.7292.7692.3292.3491.74384,900
Apr 03, 202492.4092.5692.3092.5291.92297,300
Apr 02, 202492.5892.5892.2892.4391.83630,900
Apr 01, 202492.9293.0292.5692.5991.99466,300
Apr 01, 20240.56 Dividend
Mar 28, 202493.7293.7493.4493.4892.31106,000
Mar 27, 202493.4293.7093.3393.6892.51199,100
Mar 26, 202493.4293.4293.1093.1892.0292,300
Mar 25, 202493.3493.4593.3193.3192.1527,700
Mar 22, 202493.7093.7093.3493.3492.18184,800
Mar 21, 202493.7193.7293.3993.5592.3893,100
Mar 20, 202493.3993.7393.2793.6892.51303,400
Mar 19, 202493.1193.5993.1193.5092.33206,100
Mar 18, 202493.2593.3693.1393.2092.04157,700
Mar 15, 202492.8693.2592.8693.1792.01351,300
Mar 14, 202493.2293.2992.9192.9191.75131,700
Mar 13, 202493.2993.5393.2493.2992.13109,800
Mar 12, 202493.4193.4193.1793.2892.12130,100
Mar 11, 202492.9993.3192.9993.2592.09105,100
Mar 08, 202493.1593.5493.1593.2392.07113,600
Mar 07, 202493.3793.4393.1093.3592.19505,000
Mar 06, 202493.1493.2093.0093.1892.02250,300
Mar 05, 202493.1493.3592.9492.9991.83110,000
Mar 04, 202493.1093.2592.9193.1491.98244,100
Mar 01, 202492.9893.2092.6593.1091.94239,800
Mar 01, 20240.57 Dividend
Feb 29, 202493.5593.5793.2093.2491.51181,300
Feb 28, 202493.1293.3193.0293.2591.52172,300
Feb 27, 202493.3393.3393.0093.0791.35186,900
Feb 26, 202493.1593.2193.0193.0991.37204,500
Feb 23, 202493.4693.4693.2193.2591.52160,600
Feb 22, 202493.1693.3593.0693.2991.56176,200
Feb 21, 202493.0793.0792.7192.9191.1932,400
Feb 20, 202492.9893.0992.8492.9491.2278,500
Feb 16, 202493.0293.0292.7792.9591.23242,800
Feb 15, 202493.1893.1892.8993.0091.28278,500
Feb 14, 202492.7892.9392.7092.8691.1491,900
Feb 13, 202492.7092.7892.3692.5090.79206,700
Feb 12, 202493.2993.3293.0293.1191.39179,600
Feb 09, 202493.2693.3093.0193.2191.4964,800
Feb 08, 202493.0993.1592.9493.1491.4266,800
Feb 07, 202493.1693.2292.8693.0291.30111,500
Feb 06, 202492.7493.0092.5992.9691.24162,800
Feb 05, 202492.7792.8592.4792.4990.78220,400
Feb 02, 202492.8992.9992.7592.8891.16175,200
Feb 01, 202493.0893.3392.8893.2791.54144,500
Feb 01, 20240.53 Dividend
Jan 31, 202493.7393.8793.2993.3191.06122,300
Jan 30, 202493.7093.8293.4593.5291.2757,300
Jan 29, 202493.8093.8093.4193.7191.4588,200
Jan 26, 202493.6593.7693.4593.4691.21198,800
Jan 25, 202493.4393.6493.1793.6291.37132,400
Jan 24, 202493.4293.4292.9893.1390.8938,100
Jan 23, 202493.1593.1992.9793.1790.93108,500
Jan 22, 202493.0793.3793.0793.1790.93106,800
Jan 19, 202493.0093.0792.6093.0190.7777,700
Jan 18, 202492.8793.0192.7192.9990.75106,700
Jan 17, 202492.9892.9892.5592.8390.59281,300
Jan 16, 202493.3193.4192.9193.0190.77266,300
Jan 12, 202493.6593.6693.3693.5291.27100,700
Jan 11, 202493.2093.4292.9593.4091.1574,000
Jan 10, 202493.0593.2693.0093.0490.8040,800
Jan 09, 202492.8093.1292.7793.0690.8260,600
Jan 08, 202492.6193.0892.5292.9590.7193,100
Jan 05, 202492.5692.7592.2992.4990.26134,600
Jan 04, 202492.6392.7192.3892.4390.2063,200
Jan 03, 202492.5992.8792.3692.6390.40115,700
Jan 02, 202492.7492.9992.7092.8090.57252,900
Dec 29, 202393.4693.4693.0393.0890.84199,200
Dec 28, 202393.5093.6493.1793.2791.02141,500
Dec 28, 20230.56 Dividend
Dec 27, 202393.8894.2393.7894.2391.4146,600
Dec 26, 202393.6093.9293.6093.7390.9381,200
Dec 22, 202393.9694.1393.5493.5490.7575,200
Dec 21, 202393.9093.9293.4193.7190.91109,000
Dec 20, 202393.6693.7893.3593.3890.5989,200
Dec 19, 202393.4293.5893.3093.5390.7477,800
Dec 18, 202393.2193.3592.8793.1190.3381,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...