PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
98.16
-0.12 (-0.12%)
Jan 28, 2026, 4:00 PM EST - Market closed
CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 98.24 | 98.25 | 98.08 | 98.16 | 98.16 | -0.12% | 45,074 |
| Jan 27, 2026 | 98.29 | 98.41 | 98.27 | 98.28 | 98.28 | -0.07% | 57,273 |
| Jan 26, 2026 | 98.40 | 98.43 | 98.33 | 98.34 | 98.34 | 0.10% | 59,876 |
| Jan 23, 2026 | 98.16 | 98.29 | 98.04 | 98.24 | 98.24 | 0.04% | 46,158 |
| Jan 22, 2026 | 98.06 | 98.25 | 98.00 | 98.20 | 98.20 | 0.13% | 52,390 |
| Jan 21, 2026 | 97.79 | 98.13 | 97.74 | 98.07 | 98.07 | 0.46% | 48,191 |
| Jan 20, 2026 | 97.85 | 97.85 | 97.60 | 97.62 | 97.62 | -0.47% | 92,206 |
| Jan 16, 2026 | 98.25 | 98.33 | 98.07 | 98.08 | 98.08 | -0.21% | 63,045 |
| Jan 15, 2026 | 98.48 | 98.48 | 98.28 | 98.29 | 98.29 | -0.16% | 928,378 |
| Jan 14, 2026 | 98.23 | 98.48 | 98.23 | 98.45 | 98.45 | 0.26% | 187,324 |
| Jan 13, 2026 | 98.16 | 98.26 | 98.10 | 98.19 | 98.19 | 0.15% | 152,178 |
| Jan 12, 2026 | 97.94 | 98.11 | 97.94 | 98.04 | 98.04 | -0.07% | 42,971 |
| Jan 9, 2026 | 97.93 | 98.16 | 97.85 | 98.11 | 98.11 | 0.21% | 91,850 |
| Jan 8, 2026 | 97.87 | 98.00 | 97.86 | 97.90 | 97.90 | -0.20% | 56,175 |
| Jan 7, 2026 | 98.22 | 98.22 | 98.06 | 98.10 | 98.10 | 0.05% | 48,583 |
| Jan 6, 2026 | 97.91 | 98.06 | 97.77 | 98.05 | 98.05 | 0.03% | 44,129 |
| Jan 5, 2026 | 97.98 | 98.04 | 97.85 | 98.02 | 98.02 | 0.20% | 121,866 |
| Jan 2, 2026 | 97.95 | 97.95 | 97.72 | 97.82 | 97.82 | -0.03% | 57,333 |
| Dec 31, 2025 | 98.03 | 98.09 | 97.84 | 97.85 | 97.85 | -0.70% | 48,505 |
| Dec 30, 2025 | 98.47 | 98.59 | 98.38 | 98.54 | 98.12 | -0.06% | 27,935 |
| Dec 29, 2025 | 98.53 | 98.64 | 98.39 | 98.60 | 98.17 | 0.08% | 75,017 |
| Dec 26, 2025 | 98.55 | 98.55 | 98.39 | 98.52 | 98.10 | 0.01% | 18,950 |
| Dec 24, 2025 | 98.31 | 98.60 | 98.27 | 98.51 | 98.09 | 0.33% | 17,339 |
| Dec 23, 2025 | 97.96 | 98.21 | 97.94 | 98.18 | 97.76 | 0.07% | 35,939 |
| Dec 22, 2025 | 98.16 | 98.16 | 98.07 | 98.11 | 97.69 | -0.03% | 31,604 |
| Dec 19, 2025 | 98.23 | 98.28 | 98.10 | 98.14 | 97.72 | -0.12% | 45,618 |
| Dec 18, 2025 | 98.29 | 98.33 | 98.12 | 98.25 | 97.83 | 0.19% | 104,062 |
| Dec 17, 2025 | 98.00 | 98.11 | 97.98 | 98.06 | 97.64 | -0.04% | 101,774 |
| Dec 16, 2025 | 97.84 | 98.11 | 97.84 | 98.10 | 97.68 | 0.20% | 44,856 |
| Dec 15, 2025 | 98.06 | 98.13 | 97.87 | 97.91 | 97.49 | 0.04% | 40,885 |
| Dec 12, 2025 | 97.89 | 97.95 | 97.78 | 97.87 | 97.45 | -0.37% | 46,822 |
| Dec 11, 2025 | 98.45 | 98.47 | 98.19 | 98.23 | 97.81 | -0.04% | 25,643 |
| Dec 10, 2025 | 97.90 | 98.31 | 97.90 | 98.27 | 97.85 | 0.37% | 56,947 |
| Dec 9, 2025 | 98.17 | 98.17 | 97.81 | 97.91 | 97.49 | -0.15% | 94,643 |
| Dec 8, 2025 | 98.19 | 98.19 | 97.85 | 98.06 | 97.64 | -0.16% | 107,742 |
| Dec 5, 2025 | 98.33 | 98.52 | 98.11 | 98.22 | 97.80 | -0.15% | 94,846 |
| Dec 4, 2025 | 98.33 | 98.55 | 98.24 | 98.37 | 97.95 | -0.08% | 108,078 |
| Dec 3, 2025 | 98.35 | 98.52 | 98.32 | 98.44 | 98.02 | 0.18% | 43,740 |
| Dec 2, 2025 | 98.21 | 98.34 | 98.14 | 98.26 | 97.84 | 0.02% | 58,885 |
| Dec 1, 2025 | 98.18 | 98.30 | 98.12 | 98.24 | 97.82 | -0.79% | 33,857 |
| Nov 28, 2025 | 99.07 | 99.08 | 98.88 | 99.02 | 98.24 | -0.10% | 17,729 |
| Nov 26, 2025 | 98.86 | 99.13 | 98.80 | 99.12 | 98.34 | 0.24% | 29,101 |
| Nov 25, 2025 | 98.69 | 99.02 | 98.69 | 98.89 | 98.11 | 0.22% | 48,930 |
| Nov 24, 2025 | 98.54 | 98.67 | 98.47 | 98.67 | 97.89 | 0.31% | 39,095 |
| Nov 21, 2025 | 98.33 | 98.36 | 98.15 | 98.36 | 97.58 | 0.27% | 46,640 |
| Nov 20, 2025 | 98.15 | 98.23 | 98.04 | 98.10 | 97.33 | 0.14% | 41,025 |
| Nov 19, 2025 | 98.11 | 98.16 | 97.92 | 97.96 | 97.19 | -0.05% | 32,096 |
| Nov 18, 2025 | 98.08 | 98.12 | 97.90 | 98.01 | 97.24 | 0.06% | 38,867 |
| Nov 17, 2025 | 97.93 | 98.05 | 97.89 | 97.95 | 97.18 | 0.08% | 25,984 |
| Nov 14, 2025 | 98.16 | 98.16 | 97.88 | 97.88 | 97.10 | -0.23% | 30,384 |