Skip to main content
PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
96.19
+0.29 (0.30%)
Feb 21, 2025, 3:59 PM EST - Market closed

CORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202595.9996.4095.9696.1996.190.30%25,736
Feb 20, 202595.8096.0095.7495.9095.900.18%43,910
Feb 19, 202595.5995.8695.5495.7395.730.09%36,375
Feb 18, 202595.9596.0095.6295.6495.64-0.39%85,632
Feb 14, 202596.0496.2295.9696.0196.010.33%71,110
Feb 13, 202595.4896.0595.3995.6995.690.64%151,942
Feb 12, 202595.0495.2894.8395.0895.08-0.39%155,823
Feb 11, 202595.4295.5595.3795.4595.45-0.22%95,068
Feb 10, 202595.7495.8795.5495.6695.660.03%34,033
Feb 7, 202595.6495.7695.5295.6395.63-0.28%36,947
Feb 6, 202595.9396.0795.8295.9095.90-0.16%38,108
Feb 5, 202595.9796.2195.9096.0596.050.55%120,034
Feb 4, 202595.0795.6095.0795.5295.520.20%67,535
Feb 3, 202595.4595.5894.8495.3395.33-0.31%94,910
Jan 31, 202595.9095.9895.4395.6395.24-0.23%67,853
Jan 30, 202595.8595.9695.7295.8595.460.17%92,446
Jan 29, 202595.8695.9195.4595.6995.30-0.11%47,394
Jan 28, 202595.6595.8295.5795.8095.41-0.09%73,374
Jan 27, 202595.7595.9195.6795.8995.500.59%196,448
Jan 24, 202595.1395.4095.0695.3394.940.17%109,536
Jan 23, 202594.9395.4094.9395.1794.78-0.10%60,000
Jan 22, 202595.7295.7295.1095.2794.88-0.48%75,933
Jan 21, 202595.4495.7395.2695.7395.340.66%107,426
Jan 17, 202595.1595.4395.0695.1094.71-49,330
Jan 16, 202594.8295.2094.6495.1094.710.22%83,593
Jan 15, 202594.8494.9294.6294.8994.500.98%82,000
Jan 14, 202594.0694.0693.8093.9793.590.09%55,832
Jan 13, 202594.1694.1693.8093.8993.51-0.27%220,558
Jan 10, 202594.2994.4793.9994.1493.76-0.54%63,886
Jan 8, 202594.3894.6594.3794.6594.260.13%61,457
Jan 7, 202594.8194.8194.3994.5394.15-0.37%63,376
Jan 6, 202594.9094.9794.7894.8894.49-0.11%85,211
Jan 3, 202595.2395.2894.9394.9894.59-0.14%78,721
Jan 2, 202595.2795.5394.9995.1194.720.01%124,062
Dec 31, 202495.3595.6295.0195.1094.71-0.52%104,098
Dec 30, 202495.5795.9295.5095.6094.830.25%194,833
Dec 27, 202495.4495.5395.3195.3694.59-0.22%217,190
Dec 26, 202495.1995.6395.1995.5794.800.08%52,313
Dec 24, 202495.1495.4995.1495.4994.720.18%35,809
Dec 23, 202495.5195.6395.2495.3294.55-0.17%76,237
Dec 20, 202495.5095.8295.3195.4894.710.26%104,413
Dec 19, 202495.4195.4195.1295.2394.47-0.37%70,648
Dec 18, 202496.4196.5895.5795.5894.81-0.93%60,506
Dec 17, 202496.4396.6096.3996.4895.700.01%63,580
Dec 16, 202496.5596.5896.3496.4795.700.01%75,910
Dec 13, 202496.7096.7096.3896.4695.69-0.37%49,458
Dec 12, 202497.0297.0796.8296.8296.04-0.40%54,769
Dec 11, 202497.5297.6097.2097.2196.43-0.20%28,706
Dec 10, 202497.3697.4997.2897.4096.62-0.14%44,247
Dec 9, 202497.6097.6597.3097.5496.76-0.15%94,183
Dec 6, 202497.7697.8497.5397.6996.910.21%37,214
Dec 5, 202497.3297.6197.3297.4996.710.03%73,880
Dec 4, 202497.2097.5697.0297.4696.680.30%38,875
Dec 3, 202497.4797.5997.1797.1796.39-0.22%43,815
Dec 2, 202497.5497.6697.1097.3896.60-0.26%41,382
Nov 29, 202497.5197.6397.5197.6396.450.48%20,200
Nov 27, 202497.1297.2596.9597.1695.990.21%59,471
Nov 26, 202496.9396.9796.6896.9695.79-0.05%35,554
Nov 25, 202496.8697.1896.8097.0195.840.88%212,986
Nov 22, 202496.2196.4196.1096.1695.000.02%35,843
Nov 21, 202496.2296.3696.1196.1494.98-0.09%47,322
Nov 20, 202496.1396.4296.0996.2395.07-0.21%60,196
Nov 19, 202496.3696.6596.2396.4395.260.28%57,002
Nov 18, 202495.9496.3395.9496.1695.000.14%65,228
Nov 15, 202495.7796.2295.6096.0394.87-0.03%61,348
Nov 14, 202496.1896.3195.9496.0694.90-0.07%52,284
Nov 13, 202496.5596.6096.0396.1394.97-0.15%191,955
Nov 12, 202496.5696.7196.2396.2795.11-0.62%55,602
Nov 11, 202496.8996.9496.8096.8795.70-0.18%41,681
Nov 8, 202496.9797.1896.8997.0495.870.32%37,262
Nov 7, 202496.3396.8196.3396.7395.560.74%55,935
Nov 6, 202495.9296.2695.8096.0294.86-0.68%71,765
Nov 5, 202496.3396.6896.1796.6895.510.38%57,249
Nov 4, 202496.3996.5696.1996.3195.150.45%43,880
Nov 1, 202496.4496.5395.8795.8894.72-0.81%219,220
Oct 31, 202496.6496.8496.4096.6695.10-0.17%34,163
Oct 30, 202497.0397.1396.7596.8295.26-0.07%44,212
Oct 29, 202496.4896.9096.4496.8995.330.12%24,579
Oct 28, 202496.9397.0396.6596.7795.21-0.14%26,059
Oct 25, 202497.2597.2596.8596.9195.35-0.15%24,929
Oct 24, 202496.9297.1996.9297.0595.490.20%60,488
Oct 23, 202496.8696.9996.7796.8695.30-0.25%26,497
Oct 22, 202497.1597.2496.9497.1095.54-0.06%27,141
Oct 21, 202497.5397.5897.1697.1695.60-0.73%41,606
Oct 18, 202498.0098.0797.8797.8796.29-0.09%21,287
Oct 17, 202498.0898.1397.9297.9696.38-0.45%30,003
Oct 16, 202498.3698.4798.2898.4096.820.28%32,264
Oct 15, 202498.0498.2198.0198.1396.550.31%40,001
Oct 14, 202497.6498.0897.6097.8396.260.01%27,869
Oct 11, 202497.7497.9497.6897.8296.25-0.03%23,657
Oct 10, 202497.7297.9997.5797.8596.28-67,027
Oct 9, 202497.8398.0197.7497.8596.28-0.16%121,086
Oct 8, 202497.7498.0297.6698.0196.430.12%41,078
Oct 7, 202497.9798.1197.8997.8996.31-0.46%64,704
Oct 4, 202498.3398.4698.2798.3496.76-0.52%78,251
Oct 3, 202499.0599.2598.8598.8597.26-0.52%88,763
Oct 2, 202498.9999.4098.9499.3797.770.01%104,663
Oct 1, 202499.3699.5099.2599.3697.76-0.09%111,834
Sep 30, 202499.5299.7399.3299.4597.50-0.13%92,332
Sep 27, 202499.4699.6499.4099.5897.620.31%27,244