PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
95.87
-0.31 (-0.32%)
Jul 15, 2025, 4:00 PM - Market closed

CORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 96.27 96.30 95.83 95.87 95.87 -0.32% 38,895
Jul 14, 2025 96.13 96.24 96.03 96.18 96.18 - 31,714
Jul 11, 2025 96.28 96.30 96.13 96.18 96.18 -0.54% 38,855
Jul 10, 2025 96.58 96.70 96.35 96.70 96.70 0.10% 264,626
Jul 9, 2025 96.31 96.65 96.26 96.60 96.60 0.47% 110,135
Jul 8, 2025 96.11 96.17 96.07 96.15 96.15 -0.26% 38,341
Jul 7, 2025 96.63 96.63 96.26 96.40 96.40 -0.42% 31,808
Jul 3, 2025 96.79 96.88 96.67 96.81 96.81 -0.15% 25,702
Jul 2, 2025 96.72 96.96 96.71 96.96 96.96 - 48,088
Jul 1, 2025 96.92 97.03 96.75 96.96 96.96 -0.36% 137,162
Jun 30, 2025 97.16 97.37 97.04 97.31 96.92 0.42% 226,592
Jun 27, 2025 96.88 97.15 96.61 96.90 96.51 -0.13% 127,736
Jun 26, 2025 96.85 97.03 96.47 97.03 96.64 0.12% 1,063,557
Jun 25, 2025 96.70 96.91 96.57 96.91 96.52 0.08% 56,278
Jun 24, 2025 96.36 96.90 96.35 96.83 96.44 0.37% 53,442
Jun 23, 2025 96.40 96.64 96.40 96.47 96.08 0.21% 41,601
Jun 20, 2025 96.05 96.37 95.96 96.27 95.88 0.11% 51,652
Jun 18, 2025 96.26 96.34 96.02 96.16 95.78 0.06% 33,472
Jun 17, 2025 95.99 96.11 95.86 96.10 95.72 0.31% 30,406
Jun 16, 2025 95.94 96.19 95.44 95.80 95.42 -0.15% 57,639
Jun 13, 2025 96.17 96.17 95.79 95.94 95.56 -0.48% 27,611
Jun 12, 2025 96.19 96.48 96.15 96.40 96.01 0.44% 20,832
Jun 11, 2025 95.79 96.07 95.72 95.98 95.60 0.32% 22,671
Jun 10, 2025 95.76 95.82 95.55 95.67 95.29 0.08% 30,017
Jun 9, 2025 95.30 95.87 95.30 95.59 95.21 0.36% 96,187
Jun 6, 2025 95.45 95.54 95.24 95.25 94.87 -0.46% 21,442
Jun 5, 2025 95.98 96.01 95.69 95.69 95.31 -0.29% 31,286
Jun 4, 2025 95.75 96.05 95.68 95.97 95.59 0.61% 49,315
Jun 3, 2025 95.46 95.62 95.29 95.39 95.01 0.08% 31,208
Jun 2, 2025 95.32 95.36 95.12 95.32 94.93 -0.60% 32,408
May 30, 2025 95.70 95.93 95.70 95.89 95.11 0.14% 22,034
May 29, 2025 95.62 95.80 95.54 95.76 94.98 0.30% 30,104
May 28, 2025 95.43 95.47 95.23 95.47 94.69 -0.09% 29,735
May 27, 2025 95.35 95.67 95.22 95.56 94.78 0.50% 33,213
May 23, 2025 95.05 95.22 94.85 95.09 94.31 0.10% 39,594
May 22, 2025 94.45 94.99 94.42 94.99 94.21 0.40% 54,517
May 21, 2025 94.98 95.08 94.51 94.61 93.84 -0.80% 42,294
May 20, 2025 95.25 95.46 95.13 95.37 94.59 -0.19% 25,344
May 19, 2025 94.88 95.58 94.85 95.55 94.77 0.03% 34,187
May 16, 2025 95.66 95.70 95.38 95.52 94.74 0.37% 27,956
May 15, 2025 95.00 95.42 94.96 95.17 94.39 0.30% 51,206
May 14, 2025 95.11 95.19 94.78 94.89 94.12 -0.47% 38,144
May 13, 2025 95.18 95.34 95.03 95.34 94.56 -0.19% 129,441
May 12, 2025 95.01 95.62 95.01 95.52 94.74 0.32% 55,632
May 9, 2025 95.31 95.52 95.16 95.22 94.44 0.11% 46,862
May 8, 2025 95.61 95.63 95.12 95.12 94.34 -0.50% 39,952
May 7, 2025 95.55 95.72 95.42 95.60 94.82 0.22% 24,700
May 6, 2025 95.06 95.39 95.00 95.39 94.61 0.16% 40,524
May 5, 2025 95.17 95.33 94.93 95.24 94.46 -0.07% 99,309
May 2, 2025 95.31 95.45 95.12 95.31 94.53 -0.30% 52,277