Skip to main content
PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
96.14
-0.09 (-0.09%)
Nov 21, 2024, 2:24 PM EST - Market open

CORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202496.1396.4296.0996.2396.23-0.21%60,196
Nov 19, 202496.3696.6596.2396.4396.430.28%57,002
Nov 18, 202495.9496.3395.9496.1696.160.14%65,228
Nov 15, 202495.7796.2295.6096.0396.03-0.03%61,348
Nov 14, 202496.1896.3195.9496.0696.06-0.07%52,284
Nov 13, 202496.5596.6096.0396.1396.13-0.15%191,955
Nov 12, 202496.5696.7196.2396.2796.27-0.62%55,602
Nov 11, 202496.8996.9496.8096.8796.87-0.18%41,681
Nov 8, 202496.9797.1896.8997.0497.040.32%37,262
Nov 7, 202496.3396.8196.3396.7396.730.74%55,935
Nov 6, 202495.9296.2695.8096.0296.02-0.68%71,765
Nov 5, 202496.3396.6896.1796.6896.680.38%57,249
Nov 4, 202496.3996.5696.1996.3196.310.45%43,880
Nov 1, 202496.4496.5395.8795.8895.88-0.81%219,220
Oct 31, 202496.6496.8496.4096.6696.27-0.17%34,163
Oct 30, 202497.0397.1396.7596.8296.43-0.07%44,212
Oct 29, 202496.4896.9096.4496.8996.500.12%24,579
Oct 28, 202496.9397.0396.6596.7796.38-0.14%26,059
Oct 25, 202497.2597.2596.8596.9196.51-0.15%24,929
Oct 24, 202496.9297.1996.9297.0596.660.20%60,488
Oct 23, 202496.8696.9996.7796.8696.47-0.25%26,497
Oct 22, 202497.1597.2496.9497.1096.71-0.06%27,141
Oct 21, 202497.5397.5897.1697.1696.77-0.73%41,606
Oct 18, 202498.0098.0797.8797.8797.47-0.09%21,287
Oct 17, 202498.0898.1397.9297.9697.56-0.45%30,003
Oct 16, 202498.3698.4798.2898.4098.000.28%32,264
Oct 15, 202498.0498.2198.0198.1397.730.31%40,001
Oct 14, 202497.6498.0897.6097.8397.430.01%27,869
Oct 11, 202497.7497.9497.6897.8297.42-0.03%23,657
Oct 10, 202497.7297.9997.5797.8597.45-67,027
Oct 9, 202497.8398.0197.7497.8597.45-0.16%121,086
Oct 8, 202497.7498.0297.6698.0197.610.12%41,078
Oct 7, 202497.9798.1197.8997.8997.49-0.46%64,704
Oct 4, 202498.3398.4698.2798.3497.94-0.52%78,251
Oct 3, 202499.0599.2598.8598.8598.45-0.52%88,763
Oct 2, 202498.9999.4098.9499.3798.970.01%104,663
Oct 1, 202499.3699.5099.2599.3698.96-0.09%111,834
Sep 30, 202499.5299.7399.3299.4598.69-0.13%92,332
Sep 27, 202499.4699.6499.4099.5898.820.31%27,244
Sep 26, 202499.3899.3899.1099.2798.51-0.01%33,051
Sep 25, 202499.5199.5299.2899.2898.52-0.42%55,898
Sep 24, 202499.3899.8399.3499.7098.940.13%51,465
Sep 23, 202499.5499.7299.3799.5798.81-0.10%32,541
Sep 20, 202499.4799.7699.3799.6798.910.01%25,378
Sep 19, 202499.5499.7599.4599.6698.900.12%72,421
Sep 18, 202499.63100.0999.5499.5498.78-0.31%114,484
Sep 17, 202499.9299.9599.7099.8599.090.05%70,620
Sep 16, 202499.5999.9299.5699.8099.040.28%43,382
Sep 13, 202499.5199.6999.4699.5298.760.24%45,141
Sep 12, 202499.2599.4199.0999.2898.52-0.09%45,091
Sep 11, 202499.1199.4299.0899.3798.610.10%26,340
Sep 10, 202499.0899.3198.7599.2798.510.22%64,802
Sep 9, 202498.9099.1698.8499.0598.290.13%42,014
Sep 6, 202498.9299.3398.7898.9298.16-0.01%38,264
Sep 5, 202498.7598.9398.5598.9398.170.43%34,892
Sep 4, 202498.0998.5898.0998.5197.760.48%83,991
Sep 3, 202498.0798.3297.9598.0497.29-0.17%93,822
Aug 30, 202498.4498.5398.1998.2197.07-0.18%25,975
Aug 29, 202498.3698.5198.2898.3997.25-0.13%49,845
Aug 28, 202498.5998.7398.4698.5297.38-0.11%31,410
Aug 27, 202498.3898.6898.3698.6397.49-0.07%28,140
Aug 26, 202498.9098.9098.5998.7097.560.01%57,258
Aug 23, 202498.4898.7698.4098.6997.550.39%28,122
Aug 22, 202498.4598.4598.1398.3197.17-0.29%28,086
Aug 21, 202498.4598.7698.4098.6097.460.21%69,097
Aug 20, 202498.2998.3998.2098.3997.250.28%52,316
Aug 19, 202497.9798.2297.9798.1196.980.15%41,056
Aug 16, 202497.8498.0197.7497.9796.840.21%59,407
Aug 15, 202497.5597.8297.5497.7696.63-0.26%34,394
Aug 14, 202497.7698.1697.7698.0196.880.30%65,214
Aug 13, 202497.5197.7397.4597.7296.590.48%24,597
Aug 12, 202497.0597.3096.9397.2596.120.20%38,137
Aug 9, 202497.1697.1696.9597.0695.940.46%34,145
Aug 8, 202496.5996.7496.5496.6295.50-0.04%51,720
Aug 7, 202497.0397.1396.6696.6695.54-0.47%52,580
Aug 6, 202497.4697.5297.1297.1296.00-0.31%72,338
Aug 5, 202497.8497.8497.3097.4296.29-0.09%142,949
Aug 2, 202497.3997.7197.3197.5196.380.72%68,338
Aug 1, 202496.7697.0396.7696.8195.69-0.08%270,492
Jul 31, 202496.8196.9496.5996.8995.390.46%33,947
Jul 30, 202496.3996.4896.2596.4594.960.10%31,772
Jul 29, 202496.3796.4596.2296.3594.860.16%33,828
Jul 26, 202496.1596.2596.0696.2094.710.38%88,166
Jul 25, 202495.7095.9495.6995.8494.360.23%37,700
Jul 24, 202496.0396.0695.6195.6294.14-0.34%41,776
Jul 23, 202496.0096.1295.9595.9594.47-0.08%34,581
Jul 22, 202496.1996.2595.8696.0394.550.07%47,354
Jul 19, 202496.5896.5895.9695.9694.48-0.38%28,788
Jul 18, 202496.4296.5496.3096.3394.84-0.27%31,981
Jul 17, 202496.4196.6296.3296.5995.10-0.34%61,297
Jul 16, 202496.2496.9296.1996.9295.420.84%58,066
Jul 15, 202496.4396.4396.1196.1194.63-0.42%58,197
Jul 12, 202496.2296.5296.2196.5295.030.34%61,571
Jul 11, 202496.1396.2696.0996.1994.710.48%45,740
Jul 10, 202495.5895.7595.5695.7394.250.15%40,751
Jul 9, 202495.6295.6595.4095.5994.12-0.20%40,939
Jul 8, 202495.7695.8495.6495.7894.300.13%114,530
Jul 5, 202495.4895.6795.3895.6694.180.51%38,568
Jul 3, 202494.9195.3994.8795.1793.700.51%188,594
Jul 2, 202494.7194.7194.4794.6993.230.35%34,663