PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
96.77
+0.21 (0.22%)
Mar 31, 2025, 4:00 PM EDT - Market closed
CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 96.79 | 96.79 | 96.62 | 96.74 | - | 0.19% | 33,922 |
| Mar 28, 2025 | 96.38 | 96.61 | 96.31 | 96.56 | 96.56 | 0.53% | 31,080 |
| Mar 27, 2025 | 96.00 | 96.07 | 95.91 | 96.05 | 96.05 | -0.08% | 46,269 |
| Mar 26, 2025 | 96.27 | 96.27 | 96.09 | 96.13 | 96.13 | -0.29% | 57,691 |
| Mar 25, 2025 | 96.30 | 96.59 | 96.25 | 96.41 | 96.41 | 0.07% | 35,125 |
| Mar 24, 2025 | 96.51 | 96.54 | 96.21 | 96.34 | 96.34 | -0.45% | 51,036 |
| Mar 21, 2025 | 96.84 | 96.91 | 96.66 | 96.78 | 96.78 | - | 34,598 |
| Mar 20, 2025 | 97.23 | 97.24 | 96.76 | 96.78 | 96.78 | -0.03% | 27,198 |
| Mar 19, 2025 | 96.36 | 97.06 | 96.31 | 96.81 | 96.81 | 0.43% | 35,117 |
| Mar 18, 2025 | 96.15 | 96.57 | 96.08 | 96.40 | 96.40 | 0.20% | 35,587 |
| Mar 17, 2025 | 96.31 | 96.51 | 96.16 | 96.21 | 96.21 | 0.12% | 55,109 |
| Mar 14, 2025 | 96.15 | 96.26 | 96.07 | 96.09 | 96.09 | -0.12% | 52,596 |
| Mar 13, 2025 | 95.69 | 96.21 | 95.61 | 96.21 | 96.21 | 0.29% | 27,753 |
| Mar 12, 2025 | 96.18 | 96.18 | 95.89 | 95.93 | 95.93 | -0.27% | 67,805 |
| Mar 11, 2025 | 96.62 | 96.62 | 96.14 | 96.19 | 96.19 | -0.51% | 34,073 |
| Mar 10, 2025 | 96.72 | 96.85 | 96.56 | 96.68 | 96.68 | 0.39% | 75,838 |
| Mar 7, 2025 | 96.83 | 96.83 | 96.27 | 96.31 | 96.31 | -0.17% | 34,461 |
| Mar 6, 2025 | 96.53 | 96.70 | 96.29 | 96.47 | 96.47 | -0.20% | 137,234 |
| Mar 5, 2025 | 97.06 | 97.15 | 96.58 | 96.66 | 96.66 | -0.31% | 38,359 |
| Mar 4, 2025 | 97.14 | 97.25 | 96.87 | 96.96 | 96.96 | -0.24% | 144,000 |
| Mar 3, 2025 | 96.74 | 97.26 | 96.74 | 97.19 | 97.19 | -0.13% | 95,794 |
| Feb 28, 2025 | 97.13 | 97.35 | 96.96 | 97.32 | 96.99 | 0.35% | 24,787 |
| Feb 27, 2025 | 96.90 | 97.07 | 96.88 | 96.98 | 96.65 | -0.17% | 43,945 |
| Feb 26, 2025 | 96.99 | 97.35 | 96.90 | 97.15 | 96.82 | 0.14% | 40,474 |
| Feb 25, 2025 | 96.89 | 97.04 | 96.84 | 97.01 | 96.68 | 0.37% | 45,441 |
| Feb 24, 2025 | 96.14 | 96.65 | 96.14 | 96.65 | 96.32 | 0.48% | 57,009 |
| Feb 21, 2025 | 95.99 | 96.40 | 95.96 | 96.19 | 95.87 | 0.30% | 25,736 |
| Feb 20, 2025 | 95.80 | 96.00 | 95.74 | 95.90 | 95.58 | 0.18% | 43,910 |
| Feb 19, 2025 | 95.59 | 95.86 | 95.54 | 95.73 | 95.41 | 0.09% | 36,375 |
| Feb 18, 2025 | 95.95 | 96.00 | 95.62 | 95.64 | 95.32 | -0.39% | 85,632 |
| Feb 14, 2025 | 96.04 | 96.22 | 95.96 | 96.01 | 95.69 | 0.33% | 71,110 |
| Feb 13, 2025 | 95.48 | 96.05 | 95.39 | 95.69 | 95.37 | 0.64% | 151,942 |
| Feb 12, 2025 | 95.04 | 95.28 | 94.83 | 95.08 | 94.76 | -0.39% | 155,823 |
| Feb 11, 2025 | 95.42 | 95.55 | 95.37 | 95.45 | 95.13 | -0.22% | 95,068 |
| Feb 10, 2025 | 95.74 | 95.87 | 95.54 | 95.66 | 95.34 | 0.03% | 34,033 |
| Feb 7, 2025 | 95.64 | 95.76 | 95.52 | 95.63 | 95.31 | -0.28% | 36,947 |
| Feb 6, 2025 | 95.93 | 96.07 | 95.82 | 95.90 | 95.58 | -0.16% | 38,108 |
| Feb 5, 2025 | 95.97 | 96.21 | 95.90 | 96.05 | 95.73 | 0.55% | 120,034 |
| Feb 4, 2025 | 95.07 | 95.60 | 95.07 | 95.52 | 95.20 | 0.20% | 67,535 |
| Feb 3, 2025 | 95.45 | 95.58 | 94.84 | 95.33 | 95.01 | -0.31% | 94,910 |
| Jan 31, 2025 | 95.90 | 95.98 | 95.43 | 95.63 | 94.92 | -0.23% | 67,853 |
| Jan 30, 2025 | 95.85 | 95.96 | 95.72 | 95.85 | 95.14 | 0.17% | 92,446 |
| Jan 29, 2025 | 95.86 | 95.91 | 95.45 | 95.69 | 94.98 | -0.11% | 47,394 |
| Jan 28, 2025 | 95.65 | 95.82 | 95.57 | 95.80 | 95.09 | -0.09% | 73,374 |
| Jan 27, 2025 | 95.75 | 95.91 | 95.67 | 95.89 | 95.18 | 0.59% | 196,448 |
| Jan 24, 2025 | 95.13 | 95.40 | 95.06 | 95.33 | 94.62 | 0.17% | 109,536 |
| Jan 23, 2025 | 94.93 | 95.40 | 94.93 | 95.17 | 94.46 | -0.10% | 60,000 |
| Jan 22, 2025 | 95.72 | 95.72 | 95.10 | 95.27 | 94.56 | -0.48% | 75,933 |
| Jan 21, 2025 | 95.44 | 95.73 | 95.26 | 95.73 | 95.02 | 0.66% | 107,426 |
| Jan 17, 2025 | 95.15 | 95.43 | 95.06 | 95.10 | 94.39 | - | 49,330 |