PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
97.88
+0.47 (0.48%)
At close: Sep 4, 2025, 4:00 PM
97.88
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:10 PM EDT
CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 97.71 | 97.90 | 97.58 | 97.88 | - | 0.48% | 41,142 |
| Sep 3, 2025 | 97.05 | 97.49 | 97.05 | 97.41 | 97.41 | 0.43% | 48,130 |
| Sep 2, 2025 | 96.84 | 97.02 | 96.84 | 96.99 | 96.99 | -0.61% | 64,064 |
| Aug 29, 2025 | 97.68 | 97.68 | 97.56 | 97.59 | 97.19 | -0.20% | 34,707 |
| Aug 28, 2025 | 97.71 | 98.03 | 97.69 | 97.79 | 97.39 | 0.11% | 23,810 |
| Aug 27, 2025 | 97.43 | 97.73 | 97.43 | 97.68 | 97.28 | 0.05% | 34,455 |
| Aug 26, 2025 | 97.51 | 97.66 | 97.43 | 97.64 | 97.24 | 0.07% | 19,765 |
| Aug 25, 2025 | 97.57 | 97.70 | 97.55 | 97.57 | 97.17 | -0.17% | 28,371 |
| Aug 22, 2025 | 97.31 | 97.80 | 97.31 | 97.74 | 97.34 | 0.66% | 46,188 |
| Aug 21, 2025 | 97.25 | 97.25 | 97.01 | 97.10 | 96.70 | -0.32% | 33,327 |
| Aug 20, 2025 | 97.30 | 97.47 | 97.25 | 97.41 | 97.01 | 0.08% | 63,140 |
| Aug 19, 2025 | 97.29 | 97.38 | 97.24 | 97.34 | 96.94 | 0.16% | 81,547 |
| Aug 18, 2025 | 97.36 | 97.36 | 97.10 | 97.18 | 96.78 | -0.13% | 85,682 |
| Aug 15, 2025 | 97.41 | 97.46 | 97.25 | 97.31 | 96.91 | -0.11% | 87,573 |
| Aug 14, 2025 | 97.50 | 97.54 | 97.32 | 97.42 | 97.02 | -0.29% | 24,116 |
| Aug 13, 2025 | 97.58 | 97.72 | 97.57 | 97.70 | 97.30 | 0.44% | 37,325 |
| Aug 12, 2025 | 97.11 | 97.30 | 97.05 | 97.27 | 96.87 | 0.03% | 67,881 |
| Aug 11, 2025 | 97.24 | 97.35 | 97.15 | 97.24 | 96.84 | 0.13% | 82,273 |
| Aug 8, 2025 | 97.25 | 97.25 | 97.08 | 97.11 | 96.71 | -0.26% | 32,019 |
| Aug 7, 2025 | 97.46 | 97.56 | 97.28 | 97.36 | 96.96 | -0.10% | 47,081 |
| Aug 6, 2025 | 97.30 | 97.50 | 97.07 | 97.46 | 97.06 | - | 263,816 |
| Aug 5, 2025 | 97.32 | 97.51 | 97.32 | 97.46 | 97.06 | 0.02% | 68,647 |
| Aug 4, 2025 | 97.38 | 97.47 | 97.29 | 97.44 | 97.04 | 0.15% | 25,265 |
| Aug 1, 2025 | 97.08 | 97.30 | 96.93 | 97.29 | 96.89 | 0.40% | 39,419 |
| Jul 31, 2025 | 97.07 | 97.17 | 96.89 | 96.90 | 96.12 | - | 31,800 |
| Jul 30, 2025 | 96.88 | 97.12 | 96.83 | 96.90 | 96.12 | -0.27% | 29,700 |
| Jul 29, 2025 | 96.78 | 97.16 | 96.75 | 97.16 | 96.38 | 0.49% | 39,590 |
| Jul 28, 2025 | 96.71 | 96.75 | 96.58 | 96.69 | 95.91 | -0.12% | 29,296 |
| Jul 25, 2025 | 96.59 | 96.85 | 96.55 | 96.81 | 96.03 | 0.27% | 19,146 |
| Jul 24, 2025 | 96.40 | 96.69 | 96.40 | 96.55 | 95.77 | -0.11% | 31,390 |
| Jul 23, 2025 | 96.68 | 96.74 | 96.60 | 96.66 | 95.88 | -0.27% | 27,148 |
| Jul 22, 2025 | 96.67 | 96.92 | 96.67 | 96.92 | 96.14 | 0.28% | 26,222 |
| Jul 21, 2025 | 96.75 | 96.83 | 96.64 | 96.65 | 95.87 | 0.36% | 31,464 |
| Jul 18, 2025 | 96.35 | 96.43 | 96.24 | 96.30 | 95.53 | 0.12% | 17,862 |
| Jul 17, 2025 | 96.12 | 96.26 | 96.09 | 96.19 | 95.41 | 0.17% | 36,946 |
| Jul 16, 2025 | 96.02 | 96.16 | 95.80 | 96.02 | 95.24 | 0.16% | 44,084 |
| Jul 15, 2025 | 96.27 | 96.30 | 95.83 | 95.87 | 95.10 | -0.32% | 38,895 |
| Jul 14, 2025 | 96.13 | 96.24 | 96.03 | 96.18 | 95.40 | - | 31,714 |
| Jul 11, 2025 | 96.28 | 96.30 | 96.13 | 96.18 | 95.40 | -0.54% | 38,855 |
| Jul 10, 2025 | 96.58 | 96.70 | 96.35 | 96.70 | 95.92 | 0.10% | 264,626 |
| Jul 9, 2025 | 96.31 | 96.65 | 96.26 | 96.60 | 95.82 | 0.47% | 110,135 |
| Jul 8, 2025 | 96.11 | 96.17 | 96.07 | 96.15 | 95.37 | -0.26% | 38,341 |
| Jul 7, 2025 | 96.63 | 96.63 | 96.26 | 96.40 | 95.62 | -0.42% | 31,808 |
| Jul 3, 2025 | 96.79 | 96.88 | 96.67 | 96.81 | 96.03 | -0.15% | 25,702 |
| Jul 2, 2025 | 96.72 | 96.96 | 96.71 | 96.96 | 96.18 | - | 48,088 |
| Jul 1, 2025 | 96.92 | 97.03 | 96.75 | 96.96 | 96.18 | -0.36% | 137,162 |
| Jun 30, 2025 | 97.16 | 97.37 | 97.04 | 97.31 | 96.14 | 0.42% | 226,592 |
| Jun 27, 2025 | 96.88 | 97.15 | 96.61 | 96.90 | 95.73 | -0.13% | 127,736 |
| Jun 26, 2025 | 96.85 | 97.03 | 96.47 | 97.03 | 95.86 | 0.12% | 1,063,557 |
| Jun 25, 2025 | 96.70 | 96.91 | 96.57 | 96.91 | 95.74 | 0.08% | 56,278 |