Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

92.32 -0.20 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 57.77 57.77 57.41 57.41 132,199 -0.32(-0.55%)
Mar 29, 2012 57.69 57.74 57.65 57.72 25,425 +0.01(+0.01%)
Mar 28, 2012 57.76 57.80 57.63 57.72 26,622 +0.00(+0.00%)
Mar 27, 2012 57.73 57.73 57.67 57.72 63,806 +0.01(+0.02%)
Mar 26, 2012 57.72 57.75 57.61 57.70 60,502 +0.05(+0.08%)
Mar 23, 2012 57.70 57.70 57.61 57.66 40,132 -0.02(-0.04%)
Mar 22, 2012 57.82 57.82 57.61 57.68 82,529 +0.04(+0.07%)
Mar 21, 2012 57.84 57.84 57.62 57.64 41,941 -0.07(-0.12%)
Mar 20, 2012 57.95 57.95 57.67 57.71 69,187 +0.01(+0.02%)
Mar 19, 2012 57.88 57.88 57.65 57.70 68,632 +0.08(+0.14%)
Mar 16, 2012 57.70 57.70 57.53 57.62 46,777 -0.01(-0.02%)
Mar 15, 2012 57.67 57.67 57.50 57.63 14,663 +0.05(+0.08%)
Mar 14, 2012 57.61 57.66 57.54 57.58 41,019 -0.03(-0.05%)
Mar 13, 2012 57.55 57.61 57.53 57.61 55,948 +0.07(+0.13%)
Mar 12, 2012 57.60 57.60 57.48 57.54 42,461 +0.04(+0.07%)
Mar 09, 2012 57.55 57.57 57.38 57.50 30,154 +0.01(+0.02%)
Mar 08, 2012 57.50 57.52 57.39 57.49 110,986 +0.08(+0.14%)
Mar 07, 2012 57.45 57.45 57.14 57.40 35,577 +0.17(+0.29%)
Mar 06, 2012 57.60 57.60 57.24 57.24 39,993 -0.24(-0.42%)
Mar 05, 2012 57.61 57.61 57.34 57.48 44,793 -0.05(-0.08%)
Mar 02, 2012 57.61 57.61 57.50 57.53 41,720 -0.02(-0.04%)
Mar 01, 2012 57.55 57.55 57.47 57.55 17,851 +0.25(+0.43%)
Feb 29, 2012 57.29 57.36 57.17 57.30 38,167 -0.21(-0.36%)
Feb 28, 2012 57.60 57.60 57.50 57.51 9,810 +0.02(+0.03%)
Feb 27, 2012 57.47 57.53 57.46 57.49 16,077 +0.05(+0.09%)
Feb 24, 2012 57.44 57.45 57.31 57.44 41,273 +0.01(+0.01%)
Feb 23, 2012 57.34 57.43 57.28 57.43 49,311 +0.11(+0.20%)
Feb 22, 2012 57.43 57.43 57.31 57.32 45,463 +0.02(+0.03%)
Feb 21, 2012 57.08 57.31 57.08 57.30 38,737 +0.11(+0.19%)
Feb 17, 2012 57.24 57.24 57.11 57.19 21,898 +0.01(+0.02%)
Feb 16, 2012 57.20 57.22 57.05 57.18 32,954 +0.08(+0.14%)
Feb 15, 2012 57.42 57.42 57.05 57.10 58,260 +0.01(+0.02%)
Feb 14, 2012 57.19 57.19 57.05 57.09 26,526 -0.02(-0.03%)
Feb 13, 2012 57.17 57.17 57.05 57.11 131,879 -0.05(-0.09%)
Feb 10, 2012 57.27 57.27 57.12 57.16 32,685 -0.10(-0.17%)
Feb 09, 2012 57.17 57.28 57.12 57.26 52,122 +0.13(+0.23%)
Feb 08, 2012 57.21 57.21 57.05 57.12 74,066 -0.01(-0.02%)
Feb 07, 2012 57.11 57.15 57.04 57.14 26,255 +0.03(+0.04%)
Feb 06, 2012 57.04 57.19 57.04 57.11 141,060 +0.05(+0.08%)
Feb 03, 2012 57.01 57.11 56.93 57.07 16,426 +0.07(+0.12%)
Feb 02, 2012 56.91 57.04 56.85 57.00 67,857 +0.14(+0.25%)
Feb 01, 2012 56.89 56.89 56.70 56.85 24,538 +0.13(+0.23%)
Jan 31, 2012 56.98 56.98 56.65 56.72 31,333 -0.29(-0.51%)
Jan 30, 2012 56.97 57.01 56.93 57.01 20,720 +0.02(+0.03%)
Jan 27, 2012 57.24 57.24 56.96 57.00 181,455 +0.05(+0.08%)
Jan 26, 2012 56.89 57.04 56.82 56.95 16,011 +0.14(+0.25%)
Jan 25, 2012 56.75 56.84 56.63 56.81 37,645 +0.14(+0.25%)
Jan 24, 2012 56.58 56.67 56.53 56.67 16,552 -0.01(-0.02%)
Jan 23, 2012 56.81 56.81 56.58 56.67 18,164 +0.09(+0.15%)
Jan 20, 2012 56.56 56.66 56.52 56.59 19,009 +0.13(+0.22%)
Jan 19, 2012 56.62 56.62 56.43 56.46 25,893 -0.04(-0.07%)
Jan 18, 2012 56.67 56.67 56.40 56.50 22,361 -0.13(-0.23%)
Jan 17, 2012 56.92 56.92 56.52 56.63 24,542 +0.01(+0.02%)
Jan 13, 2012 57.07 57.07 56.45 56.62 96,206 -0.14(-0.25%)
Jan 12, 2012 56.96 56.96 56.46 56.76 7,869 +0.24(+0.43%)
Jan 11, 2012 57.09 57.09 56.46 56.52 8,435 -0.01(-0.01%)
Jan 10, 2012 56.82 56.82 56.47 56.53 15,032 +0.16(+0.28%)
Jan 09, 2012 56.40 56.50 56.33 56.37 23,086 -0.05(-0.09%)
Jan 06, 2012 56.38 56.45 56.28 56.42 16,473 +0.02(+0.03%)
Jan 05, 2012 56.58 56.58 56.32 56.40 22,286 +0.04(+0.06%)
Jan 04, 2012 56.61 56.61 56.24 56.37 14,165 -0.07(-0.13%)
Dec 30, 2011 56.35 56.50 56.34 56.44 29,222 +0.00(+0.00%)
Dec 29, 2011 56.52 56.52 56.22 56.44 49,965 +0.10(+0.18%)
Dec 28, 2011 56.11 56.34 56.11 56.34 17,249 -0.18(-0.32%)
Dec 27, 2011 56.65 56.65 56.42 56.51 21,649 +0.08(+0.14%)
Dec 23, 2011 56.53 56.53 56.39 56.43 4,448 +0.14(+0.25%)
Dec 21, 2011 56.08 56.30 56.08 56.30 7,049 -0.01(-0.02%)
Dec 20, 2011 56.22 56.36 56.13 56.31 21,159 +0.24(+0.43%)
Dec 19, 2011 55.97 56.10 55.50 56.06 14,974 +0.05(+0.09%)
Dec 16, 2011 55.51 56.04 55.51 56.01 21,261 +0.26(+0.47%)
Dec 15, 2011 57.02 57.02 55.75 55.75 15,322 -0.23(-0.41%)
Dec 14, 2011 55.78 55.98 55.78 55.98 1,643 +0.06(+0.11%)
Dec 13, 2011 56.06 56.06 55.78 55.92 96,084 -0.32(-0.56%)
Dec 12, 2011 56.75 56.86 56.03 56.23 161,442 -0.39(-0.69%)
Dec 09, 2011 56.10 56.64 56.10 56.62 31,173 -0.02(-0.03%)
Dec 08, 2011 56.05 56.77 56.05 56.64 21,849 -0.04(-0.07%)
Dec 07, 2011 56.92 56.92 55.15 56.68 10,320 -0.10(-0.18%)
Dec 06, 2011 55.37 59.74 55.37 56.78 30,698 +1.08(+1.93%)
Dec 05, 2011 55.69 55.76 55.67 55.70 12,948 +0.20(+0.36%)
Dec 02, 2011 55.48 55.53 55.48 55.50 3,810 +0.09(+0.17%)
Dec 01, 2011 55.34 55.46 55.28 55.41 5,386 +0.11(+0.21%)
Nov 30, 2011 55.23 55.31 55.21 55.30 9,558 -0.01(-0.02%)
Nov 29, 2011 55.28 55.34 55.05 55.30 26,919 +0.03(+0.06%)
Nov 28, 2011 55.12 55.27 55.07 55.27 23,053 +0.36(+0.66%)
Nov 25, 2011 55.02 55.02 54.91 54.91 1,217 -0.02(-0.03%)
Nov 23, 2011 55.11 55.11 54.79 54.93 15,439 -0.33(-0.59%)
Nov 22, 2011 55.45 55.45 55.08 55.25 3,948 -0.14(-0.26%)
Nov 21, 2011 55.53 55.53 55.31 55.40 2,396 -0.26(-0.46%)
Nov 18, 2011 55.74 55.74 55.66 55.66 6,224 +0.01(+0.01%)
Nov 17, 2011 55.77 55.77 55.60 55.65 3,509 -0.09(-0.17%)
Nov 16, 2011 55.99 55.99 55.74 55.74 8,723 -0.22(-0.40%)
Nov 15, 2011 56.11 56.11 55.83 55.97 7,351 +0.00(+0.01%)
Nov 14, 2011 55.95 55.96 55.94 55.96 1,285 -0.13(-0.23%)
Nov 11, 2011 56.06 56.09 56.06 56.09 2,556 +0.07(+0.13%)
Nov 10, 2011 55.97 56.04 55.96 56.02 12,807 +0.07(+0.13%)
Nov 09, 2011 56.00 56.03 55.92 55.95 4,238 -0.26(-0.47%)
Nov 08, 2011 56.33 56.36 56.21 56.21 2,565 -0.04(-0.07%)
Nov 07, 2011 56.30 56.35 56.25 56.25 11,198 -0.06(-0.11%)
Nov 04, 2011 56.40 56.40 56.07 56.31 7,393 -0.07(-0.12%)
Nov 03, 2011 56.34 56.38 56.16 56.38 4,314 +0.11(+0.20%)
Nov 02, 2011 56.17 56.26 56.17 56.26 12,416 +0.10(+0.17%)
Nov 01, 2011 56.63 56.63 56.09 56.16 8,936 -0.39(-0.69%)
Oct 31, 2011 56.81 56.81 56.51 56.55 8,308 -0.26(-0.47%)
Oct 28, 2011 56.65 57.49 56.65 56.82 19,555 +0.03(+0.05%)
Oct 27, 2011 56.75 56.81 56.54 56.79 23,136 +0.36(+0.63%)
Oct 26, 2011 56.06 56.49 56.06 56.43 125,207 +0.41(+0.73%)
Oct 25, 2011 55.92 56.05 55.92 56.02 4,756 -0.03(-0.05%)
Oct 24, 2011 56.00 56.05 55.54 56.05 16,508 +0.30(+0.55%)
Oct 21, 2011 55.48 55.75 55.48 55.75 4,942 +0.44(+0.79%)
Oct 20, 2011 55.44 55.44 55.20 55.31 9,442 +0.26(+0.47%)
Oct 19, 2011 55.08 55.14 54.97 55.05 2,260 -0.03(-0.05%)
Oct 18, 2011 54.54 55.08 54.54 55.08 13,659 +0.53(+0.97%)
Oct 17, 2011 54.49 54.55 54.49 54.55 3,130 +0.05(+0.08%)
Oct 14, 2011 54.36 54.51 54.36 54.51 1,219 +0.12(+0.22%)
Oct 13, 2011 54.36 54.42 54.31 54.39 3,701 -0.10(-0.18%)
Oct 12, 2011 53.47 54.48 53.47 54.48 8,111 +0.67(+1.24%)
Oct 11, 2011 53.64 53.82 53.59 53.82 7,873 +0.22(+0.41%)
Oct 10, 2011 53.44 53.64 53.36 53.60 72,299 +0.35(+0.65%)
Oct 07, 2011 53.32 53.41 53.13 53.25 27,629 +0.17(+0.33%)
Oct 06, 2011 53.08 53.39 53.04 53.08 49,889 +0.24(+0.45%)
Oct 05, 2011 52.61 52.84 52.51 52.84 3,845 +0.22(+0.43%)
Oct 04, 2011 53.04 53.30 52.48 52.62 47,393 -0.90(-1.68%)
Oct 03, 2011 53.59 53.94 53.28 53.51 23,472 -0.43(-0.79%)
Sep 30, 2011 54.02 54.03 53.94 53.94 5,165 -0.62(-1.13%)
Sep 29, 2011 54.70 54.70 54.39 54.56 6,542 +0.16(+0.30%)
Sep 28, 2011 54.59 54.62 54.40 54.40 6,515 -0.25(-0.46%)
Sep 27, 2011 54.90 54.96 54.65 54.65 10,482 +0.12(+0.22%)
Sep 26, 2011 54.68 54.68 54.52 54.53 19,583 +0.05(+0.10%)
Sep 23, 2011 54.59 54.65 54.27 54.48 11,111 -0.47(-0.85%)
Sep 22, 2011 55.20 55.20 54.54 54.94 23,282 -0.25(-0.45%)
Sep 21, 2011 55.25 55.31 55.11 55.19 6,612 +0.00(+0.00%)
Sep 20, 2011 55.20 55.25 55.14 55.19 3,478 +0.14(+0.25%)
Sep 19, 2011 55.05 55.05 54.91 55.05 12,918 -0.00(-0.00%)
Sep 16, 2011 55.11 55.11 55.05 55.05 18,858 -0.10(-0.19%)
Sep 15, 2011 55.05 55.19 55.05 55.16 13,176 +0.10(+0.19%)
Sep 14, 2011 55.08 55.11 55.05 55.05 9,836 +0.00(+0.00%)
Sep 13, 2011 55.17 55.22 55.05 55.05 7,929 -0.07(-0.13%)
Sep 12, 2011 55.36 55.36 54.69 55.12 14,506 -0.25(-0.45%)
Sep 09, 2011 55.34 55.44 55.22 55.37 3,191 +0.06(+0.10%)
Sep 08, 2011 55.40 55.40 55.31 55.31 18,748 -0.06(-0.10%)
Sep 07, 2011 55.48 55.48 55.31 55.37 2,375 +0.17(+0.31%)
Sep 06, 2011 55.28 55.28 55.00 55.20 25,736 -0.21(-0.38%)
Sep 02, 2011 55.39 55.66 55.39 55.41 4,017 +0.14(+0.26%)
Sep 01, 2011 55.20 55.73 55.20 55.27 6,857 +0.11(+0.20%)
Aug 31, 2011 55.22 55.23 55.12 55.16 22,350 +0.01(+0.02%)
Aug 30, 2011 55.20 55.31 55.09 55.15 27,303 -0.20(-0.35%)
Aug 29, 2011 55.34 55.34 55.20 55.34 13,873 +0.17(+0.31%)
Aug 26, 2011 55.34 55.34 54.91 55.17 13,778 -0.03(-0.06%)
Aug 25, 2011 55.23 55.28 55.20 55.20 1,805 +0.01(+0.01%)
Aug 24, 2011 55.24 55.24 55.20 55.20 1,887 -0.08(-0.14%)
Aug 23, 2011 55.21 55.41 55.21 55.28 3,269 +0.08(+0.14%)
Aug 22, 2011 55.22 55.35 55.20 55.20 10,224 -0.14(-0.26%)
Aug 19, 2011 55.33 55.38 55.31 55.34 3,448 +0.03(+0.05%)
Aug 18, 2011 55.67 55.67 55.20 55.31 10,998 -0.69(-1.23%)
Aug 17, 2011 55.92 56.03 55.79 56.00 3,791 +0.25(+0.44%)
Aug 16, 2011 55.71 55.76 55.66 55.76 5,913 -0.04(-0.07%)
Aug 15, 2011 55.51 55.81 55.51 55.80 21,861 +0.82(+1.50%)
Aug 12, 2011 54.84 55.22 54.84 54.97 2,601 -0.22(-0.41%)
Aug 11, 2011 55.05 55.32 54.24 55.20 212,175 -0.36(-0.65%)
Aug 10, 2011 55.79 56.06 55.29 55.56 12,577 -0.43(-0.77%)
Aug 09, 2011 56.67 56.28 55.20 55.99 11,925 +0.59(+1.06%)
Aug 08, 2011 56.41 56.63 55.15 55.40 23,846 -1.56(-2.74%)
Aug 05, 2011 56.99 57.08 56.35 56.96 12,915 -0.13(-0.23%)
Aug 04, 2011 57.49 57.49 57.09 57.09 42,356 -0.54(-0.94%)
Aug 03, 2011 57.73 57.75 57.50 57.64 18,940 -0.05(-0.09%)
Aug 02, 2011 57.87 57.91 57.67 57.69 54,446 -0.24(-0.41%)
Aug 01, 2011 57.84 58.01 57.81 57.93 84,795 +0.09(+0.15%)
Jul 29, 2011 57.85 58.12 57.76 57.84 42,633 -0.32(-0.54%)
Jul 28, 2011 58.22 58.22 58.14 58.16 2,029 +0.00(+0.00%)
Jul 27, 2011 58.22 58.23 58.07 58.16 15,110 -0.09(-0.16%)
Jul 26, 2011 58.14 58.30 58.14 58.25 18,327 +0.04(+0.07%)
Jul 25, 2011 58.20 58.22 58.16 58.21 7,969 +0.08(+0.14%)
Jul 22, 2011 58.13 58.13 58.11 58.13 14,124 +0.05(+0.08%)
Jul 21, 2011 58.04 58.11 57.94 58.08 24,215 +0.07(+0.12%)
Jul 20, 2011 57.99 58.02 57.94 58.01 13,087 +0.07(+0.13%)
Jul 19, 2011 57.88 57.98 57.88 57.94 13,111 +0.01(+0.01%)
Jul 18, 2011 57.97 57.97 57.88 57.93 9,000 -0.04(-0.07%)
Jul 15, 2011 57.96 57.99 57.93 57.97 7,722 +0.05(+0.09%)
Jul 14, 2011 57.92 57.97 57.91 57.92 11,913 +0.03(+0.06%)
Jul 13, 2011 58.03 58.03 57.84 57.89 172,192 +0.02(+0.03%)
Jul 12, 2011 57.99 57.99 57.87 57.87 18,406 -0.09(-0.15%)
Jul 11, 2011 57.85 57.99 57.81 57.96 80,965 +0.00(+0.00%)
Jul 08, 2011 57.89 57.96 57.88 57.96 38,405 -0.01(-0.01%)
Jul 07, 2011 57.99 58.01 57.96 57.96 39,431 +0.06(+0.11%)
Jul 06, 2011 57.92 57.93 57.85 57.90 18,364 -0.03(-0.05%)
Jul 05, 2011 57.96 57.96 57.90 57.93 48,501 -0.05(-0.08%)
Jul 01, 2011 57.84 57.98 57.84 57.97 40,782 +0.19(+0.33%)
Jun 30, 2011 57.68 57.78 57.68 57.78 79,327 +0.14(+0.25%)
Jun 29, 2011 57.66 57.66 57.61 57.64 21,383 +0.03(+0.06%)
Jun 28, 2011 57.57 57.61 57.55 57.61 31,864 +0.02(+0.04%)
Jun 27, 2011 57.51 57.58 57.51 57.58 44,431 +0.12(+0.20%)
Jun 24, 2011 57.55 57.55 57.47 57.47 4,431 -0.09(-0.15%)
Jun 23, 2011 57.53 57.57 57.41 57.56 4,434 +0.03(+0.05%)
Jun 22, 2011 57.55 57.55 57.50 57.53 9,849 -0.06(-0.10%)
Jun 21, 2011 57.55 57.58 57.51 57.58 21,218 +0.07(+0.13%)
Jun 20, 2011 57.54 57.55 57.50 57.51 13,546 -0.05(-0.08%)
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.