PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
96.80
+0.51 (0.53%)
At close: Mar 31, 2026, 4:00 PM EDT
96.80
0.00 (0.00%)
After-hours: Mar 31, 2026, 6:30 PM EDT
CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 96.66 | 96.96 | 96.59 | 96.80 | 96.80 | 0.53% | 154,067 |
| Mar 30, 2026 | 96.41 | 96.50 | 96.21 | 96.29 | 96.29 | 0.44% | 66,263 |
| Mar 27, 2026 | 95.71 | 96.00 | 95.70 | 95.87 | 95.87 | -0.17% | 54,363 |
| Mar 26, 2026 | 96.32 | 96.51 | 96.01 | 96.03 | 96.03 | -0.63% | 91,015 |
| Mar 25, 2026 | 96.81 | 96.84 | 96.57 | 96.64 | 96.64 | 0.29% | 39,507 |
| Mar 24, 2026 | 96.18 | 96.57 | 96.14 | 96.36 | 96.36 | -0.17% | 80,540 |
| Mar 23, 2026 | 96.23 | 96.77 | 96.22 | 96.52 | 96.52 | 0.46% | 69,368 |
| Mar 20, 2026 | 96.64 | 96.70 | 96.04 | 96.08 | 96.08 | -0.95% | 77,790 |
| Mar 19, 2026 | 96.46 | 97.08 | 96.46 | 97.00 | 97.00 | 0.25% | 52,099 |
| Mar 18, 2026 | 97.04 | 97.17 | 96.76 | 96.76 | 96.76 | -0.41% | 91,996 |
| Mar 17, 2026 | 96.99 | 97.18 | 96.99 | 97.16 | 97.16 | 0.43% | 84,377 |
| Mar 16, 2026 | 96.90 | 96.97 | 96.66 | 96.74 | 96.74 | 0.32% | 175,648 |
| Mar 13, 2026 | 96.82 | 96.94 | 96.36 | 96.44 | 96.44 | -0.34% | 1,742,428 |
| Mar 12, 2026 | 96.95 | 96.97 | 96.59 | 96.76 | 96.76 | -0.43% | 164,358 |
| Mar 11, 2026 | 97.53 | 97.53 | 97.08 | 97.18 | 97.18 | -0.59% | 54,163 |
| Mar 10, 2026 | 98.00 | 98.13 | 97.71 | 97.76 | 97.76 | -0.39% | 122,117 |
| Mar 9, 2026 | 97.62 | 98.17 | 97.62 | 98.14 | 98.14 | 0.35% | 66,736 |
| Mar 6, 2026 | 97.61 | 98.04 | 97.58 | 97.80 | 97.80 | -0.20% | 45,693 |
| Mar 5, 2026 | 97.96 | 98.07 | 97.53 | 98.00 | 98.00 | -0.33% | 141,034 |
| Mar 4, 2026 | 98.34 | 98.51 | 98.32 | 98.32 | 98.32 | - | 109,610 |
| Mar 3, 2026 | 97.84 | 98.45 | 97.84 | 98.32 | 98.32 | -0.08% | 72,721 |
| Mar 2, 2026 | 98.40 | 98.46 | 98.12 | 98.40 | 98.40 | -0.70% | 174,981 |
| Feb 27, 2026 | 99.08 | 99.24 | 99.08 | 99.09 | 98.71 | 0.02% | 65,614 |
| Feb 26, 2026 | 98.98 | 99.07 | 98.85 | 99.07 | 98.69 | 0.09% | 66,904 |
| Feb 25, 2026 | 98.95 | 99.10 | 98.95 | 98.99 | 98.60 | -0.06% | 66,941 |
| Feb 24, 2026 | 99.00 | 99.07 | 98.91 | 99.04 | 98.66 | -0.04% | 103,547 |
| Feb 23, 2026 | 98.96 | 99.12 | 98.95 | 99.08 | 98.70 | 0.11% | 67,409 |
| Feb 20, 2026 | 98.93 | 99.01 | 98.83 | 98.97 | 98.59 | 0.03% | 44,078 |
| Feb 19, 2026 | 98.78 | 98.97 | 98.78 | 98.94 | 98.56 | 0.07% | 96,544 |
| Feb 18, 2026 | 98.90 | 99.05 | 98.84 | 98.88 | 98.50 | -0.15% | 101,782 |
| Feb 17, 2026 | 98.94 | 99.05 | 98.91 | 99.02 | 98.64 | 0.11% | 38,924 |
| Feb 13, 2026 | 98.87 | 98.98 | 98.83 | 98.91 | 98.53 | 0.26% | 37,504 |
| Feb 12, 2026 | 98.43 | 98.71 | 98.43 | 98.65 | 98.27 | 0.37% | 50,424 |
| Feb 11, 2026 | 98.21 | 98.44 | 98.21 | 98.29 | 97.91 | -0.09% | 121,991 |
| Feb 10, 2026 | 98.42 | 98.51 | 98.36 | 98.38 | 98.00 | 0.20% | 125,932 |
| Feb 9, 2026 | 98.03 | 98.22 | 98.00 | 98.18 | 97.80 | 0.05% | 46,530 |
| Feb 6, 2026 | 98.11 | 98.15 | 97.97 | 98.13 | 97.75 | 0.02% | 87,467 |
| Feb 5, 2026 | 97.86 | 98.15 | 97.85 | 98.11 | 97.73 | 0.42% | 68,825 |
| Feb 4, 2026 | 97.65 | 97.74 | 97.59 | 97.70 | 97.33 | -0.07% | 106,055 |
| Feb 3, 2026 | 97.68 | 97.79 | 97.61 | 97.77 | 97.40 | -0.01% | 62,492 |
| Feb 2, 2026 | 97.88 | 97.90 | 97.73 | 97.78 | 97.41 | -0.43% | 159,596 |
| Jan 30, 2026 | 98.21 | 98.33 | 98.17 | 98.20 | 97.45 | -0.07% | 43,748 |
| Jan 29, 2026 | 98.06 | 98.29 | 98.03 | 98.27 | 97.52 | 0.11% | 62,952 |
| Jan 28, 2026 | 98.24 | 98.25 | 98.08 | 98.16 | 97.42 | -0.12% | 45,074 |
| Jan 27, 2026 | 98.29 | 98.41 | 98.27 | 98.28 | 97.53 | -0.07% | 57,273 |
| Jan 26, 2026 | 98.40 | 98.43 | 98.33 | 98.34 | 97.59 | 0.10% | 59,876 |
| Jan 23, 2026 | 98.16 | 98.29 | 98.04 | 98.24 | 97.50 | 0.04% | 46,158 |
| Jan 22, 2026 | 98.06 | 98.25 | 98.00 | 98.20 | 97.45 | 0.13% | 52,390 |
| Jan 21, 2026 | 97.79 | 98.13 | 97.74 | 98.07 | 97.32 | 0.46% | 48,191 |
| Jan 20, 2026 | 97.85 | 97.85 | 97.60 | 97.62 | 96.88 | -0.47% | 92,206 |