Skip to main content
PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
95.48
+0.25 (0.26%)
Dec 20, 2024, 3:59 PM EST - Market closed

CORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202495.5095.8295.3195.4895.480.26%104,413
Dec 19, 202495.4195.4195.1295.2395.23-0.37%70,648
Dec 18, 202496.4196.5895.5795.5895.58-0.93%60,506
Dec 17, 202496.4396.6096.3996.4896.480.01%63,580
Dec 16, 202496.5596.5896.3496.4796.470.01%75,910
Dec 13, 202496.7096.7096.3896.4696.46-0.37%49,458
Dec 12, 202497.0297.0796.8296.8296.82-0.40%54,769
Dec 11, 202497.5297.6097.2097.2197.21-0.20%28,706
Dec 10, 202497.3697.4997.2897.4097.40-0.14%44,247
Dec 9, 202497.6097.6597.3097.5497.54-0.15%94,183
Dec 6, 202497.7697.8497.5397.6997.690.21%37,214
Dec 5, 202497.3297.6197.3297.4997.490.03%73,880
Dec 4, 202497.2097.5697.0297.4697.460.30%38,875
Dec 3, 202497.4797.5997.1797.1797.17-0.22%43,815
Dec 2, 202497.5497.6697.1097.3897.38-0.26%41,382
Nov 29, 202497.5197.6397.5197.6397.230.48%20,200
Nov 27, 202497.1297.2596.9597.1696.760.21%59,471
Nov 26, 202496.9396.9796.6896.9696.56-0.05%35,554
Nov 25, 202496.8697.1896.8097.0196.610.88%212,986
Nov 22, 202496.2196.4196.1096.1695.770.02%35,843
Nov 21, 202496.2296.3696.1196.1495.75-0.09%47,322
Nov 20, 202496.1396.4296.0996.2395.84-0.21%60,196
Nov 19, 202496.3696.6596.2396.4396.040.28%57,002
Nov 18, 202495.9496.3395.9496.1695.770.14%65,228
Nov 15, 202495.7796.2295.6096.0395.64-0.03%61,348
Nov 14, 202496.1896.3195.9496.0695.67-0.07%52,284
Nov 13, 202496.5596.6096.0396.1395.74-0.15%191,955
Nov 12, 202496.5696.7196.2396.2795.88-0.62%55,602
Nov 11, 202496.8996.9496.8096.8796.47-0.18%41,681
Nov 8, 202496.9797.1896.8997.0496.640.32%37,262
Nov 7, 202496.3396.8196.3396.7396.330.74%55,935
Nov 6, 202495.9296.2695.8096.0295.63-0.68%71,765
Nov 5, 202496.3396.6896.1796.6896.280.38%57,249
Nov 4, 202496.3996.5696.1996.3195.920.45%43,880
Nov 1, 202496.4496.5395.8795.8895.49-0.81%219,220
Oct 31, 202496.6496.8496.4096.6695.88-0.17%34,163
Oct 30, 202497.0397.1396.7596.8296.03-0.07%44,212
Oct 29, 202496.4896.9096.4496.8996.100.12%24,579
Oct 28, 202496.9397.0396.6596.7795.98-0.14%26,059
Oct 25, 202497.2597.2596.8596.9196.12-0.15%24,929
Oct 24, 202496.9297.1996.9297.0596.260.20%60,488
Oct 23, 202496.8696.9996.7796.8696.07-0.25%26,497
Oct 22, 202497.1597.2496.9497.1096.31-0.06%27,141
Oct 21, 202497.5397.5897.1697.1696.37-0.73%41,606
Oct 18, 202498.0098.0797.8797.8797.08-0.09%21,287
Oct 17, 202498.0898.1397.9297.9697.16-0.45%30,003
Oct 16, 202498.3698.4798.2898.4097.600.28%32,264
Oct 15, 202498.0498.2198.0198.1397.330.31%40,001
Oct 14, 202497.6498.0897.6097.8397.040.01%27,869
Oct 11, 202497.7497.9497.6897.8297.03-0.03%23,657
Oct 10, 202497.7297.9997.5797.8597.06-67,027
Oct 9, 202497.8398.0197.7497.8597.06-0.16%121,086
Oct 8, 202497.7498.0297.6698.0197.210.12%41,078
Oct 7, 202497.9798.1197.8997.8997.10-0.46%64,704
Oct 4, 202498.3398.4698.2798.3497.54-0.52%78,251
Oct 3, 202499.0599.2598.8598.8598.05-0.52%88,763
Oct 2, 202498.9999.4098.9499.3798.560.01%104,663
Oct 1, 202499.3699.5099.2599.3698.55-0.09%111,834
Sep 30, 202499.5299.7399.3299.4598.29-0.13%92,332
Sep 27, 202499.4699.6499.4099.5898.410.31%27,244
Sep 26, 202499.3899.3899.1099.2798.11-0.01%33,051
Sep 25, 202499.5199.5299.2899.2898.12-0.42%55,898
Sep 24, 202499.3899.8399.3499.7098.530.13%51,465
Sep 23, 202499.5499.7299.3799.5798.40-0.10%32,541
Sep 20, 202499.4799.7699.3799.6798.500.01%25,378
Sep 19, 202499.5499.7599.4599.6698.490.12%72,421
Sep 18, 202499.63100.0999.5499.5498.38-0.31%114,484
Sep 17, 202499.9299.9599.7099.8598.680.05%70,620
Sep 16, 202499.5999.9299.5699.8098.630.28%43,382
Sep 13, 202499.5199.6999.4699.5298.360.24%45,141
Sep 12, 202499.2599.4199.0999.2898.12-0.09%45,091
Sep 11, 202499.1199.4299.0899.3798.210.10%26,340
Sep 10, 202499.0899.3198.7599.2798.110.22%64,802
Sep 9, 202498.9099.1698.8499.0597.890.13%42,014
Sep 6, 202498.9299.3398.7898.9297.76-0.01%38,264
Sep 5, 202498.7598.9398.5598.9397.770.43%34,892
Sep 4, 202498.0998.5898.0998.5197.360.48%83,991
Sep 3, 202498.0798.3297.9598.0496.89-0.17%93,822
Aug 30, 202498.4498.5398.1998.2196.68-0.18%25,975
Aug 29, 202498.3698.5198.2898.3996.85-0.13%49,845
Aug 28, 202498.5998.7398.4698.5296.98-0.11%31,410
Aug 27, 202498.3898.6898.3698.6397.09-0.07%28,140
Aug 26, 202498.9098.9098.5998.7097.160.01%57,258
Aug 23, 202498.4898.7698.4098.6997.150.39%28,122
Aug 22, 202498.4598.4598.1398.3196.77-0.29%28,086
Aug 21, 202498.4598.7698.4098.6097.060.21%69,097
Aug 20, 202498.2998.3998.2098.3996.850.28%52,316
Aug 19, 202497.9798.2297.9798.1196.580.15%41,056
Aug 16, 202497.8498.0197.7497.9796.440.21%59,407
Aug 15, 202497.5597.8297.5497.7696.23-0.26%34,394
Aug 14, 202497.7698.1697.7698.0196.480.30%65,214
Aug 13, 202497.5197.7397.4597.7296.190.48%24,597
Aug 12, 202497.0597.3096.9397.2595.730.20%38,137
Aug 9, 202497.1697.1696.9597.0695.540.46%34,145
Aug 8, 202496.5996.7496.5496.6295.11-0.04%51,720
Aug 7, 202497.0397.1396.6696.6695.15-0.47%52,580
Aug 6, 202497.4697.5297.1297.1295.60-0.31%72,338
Aug 5, 202497.8497.8497.3097.4295.90-0.09%142,949
Aug 2, 202497.3997.7197.3197.5195.990.72%68,338
Aug 1, 202496.7697.0396.7696.8195.30-0.08%270,492