PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
98.37
-0.07 (-0.07%)
Oct 9, 2025, 3:43 PM EDT - Market open
CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 98.65 | 98.65 | 98.43 | 98.44 | 98.44 | -0.07% | 47,917 |
| Oct 7, 2025 | 98.40 | 98.53 | 98.34 | 98.51 | 98.51 | 0.20% | 27,824 |
| Oct 6, 2025 | 98.30 | 98.50 | 98.30 | 98.31 | 98.31 | -0.23% | 51,152 |
| Oct 3, 2025 | 98.66 | 98.70 | 98.53 | 98.54 | 98.54 | -0.17% | 36,667 |
| Oct 2, 2025 | 98.51 | 98.77 | 98.51 | 98.71 | 98.71 | 0.17% | 70,297 |
| Oct 1, 2025 | 98.49 | 98.56 | 98.35 | 98.55 | 98.55 | -0.08% | 127,231 |
| Sep 30, 2025 | 98.71 | 98.85 | 98.59 | 98.62 | 98.24 | -0.04% | 425,113 |
| Sep 29, 2025 | 98.53 | 98.72 | 98.53 | 98.66 | 98.28 | 0.29% | 60,349 |
| Sep 26, 2025 | 98.34 | 98.51 | 98.26 | 98.37 | 97.99 | 0.08% | 39,129 |
| Sep 25, 2025 | 98.27 | 98.31 | 98.06 | 98.30 | 97.92 | -0.17% | 74,528 |
| Sep 24, 2025 | 98.61 | 98.61 | 98.40 | 98.46 | 98.08 | -0.28% | 67,746 |
| Sep 23, 2025 | 98.69 | 98.84 | 98.57 | 98.74 | 98.36 | 0.11% | 35,168 |
| Sep 22, 2025 | 98.69 | 98.71 | 98.57 | 98.64 | 98.26 | -0.15% | 45,731 |
| Sep 19, 2025 | 98.75 | 98.80 | 98.65 | 98.78 | 98.40 | -0.07% | 34,891 |
| Sep 18, 2025 | 98.72 | 98.89 | 98.65 | 98.85 | 98.47 | -0.14% | 35,548 |
| Sep 17, 2025 | 99.23 | 99.32 | 98.85 | 98.99 | 98.61 | -0.15% | 46,588 |
| Sep 16, 2025 | 99.12 | 99.22 | 99.05 | 99.13 | 98.75 | -0.05% | 48,551 |
| Sep 15, 2025 | 99.05 | 99.23 | 99.05 | 99.18 | 98.80 | 0.29% | 38,079 |
| Sep 12, 2025 | 98.89 | 98.95 | 98.71 | 98.89 | 98.51 | -0.14% | 95,163 |
| Sep 11, 2025 | 98.86 | 99.19 | 98.86 | 99.03 | 98.65 | 0.22% | 77,573 |
| Sep 10, 2025 | 98.66 | 98.92 | 98.64 | 98.81 | 98.43 | 0.37% | 39,533 |
| Sep 9, 2025 | 98.56 | 98.61 | 98.34 | 98.45 | 98.07 | -0.24% | 25,296 |
| Sep 8, 2025 | 98.59 | 98.71 | 98.56 | 98.69 | 98.31 | 0.34% | 26,563 |
| Sep 5, 2025 | 98.41 | 98.47 | 98.33 | 98.36 | 97.98 | 0.49% | 23,816 |
| Sep 4, 2025 | 97.71 | 97.90 | 97.58 | 97.88 | 97.50 | 0.48% | 41,144 |
| Sep 3, 2025 | 97.05 | 97.49 | 97.05 | 97.41 | 97.04 | 0.43% | 48,130 |
| Sep 2, 2025 | 96.84 | 97.02 | 96.84 | 96.99 | 96.62 | -0.61% | 64,064 |
| Aug 29, 2025 | 97.68 | 97.68 | 97.56 | 97.59 | 96.82 | -0.20% | 34,707 |
| Aug 28, 2025 | 97.71 | 98.03 | 97.69 | 97.79 | 97.01 | 0.11% | 23,810 |
| Aug 27, 2025 | 97.43 | 97.73 | 97.43 | 97.68 | 96.91 | 0.05% | 34,455 |
| Aug 26, 2025 | 97.51 | 97.66 | 97.43 | 97.64 | 96.86 | 0.07% | 19,765 |
| Aug 25, 2025 | 97.57 | 97.70 | 97.55 | 97.57 | 96.80 | -0.17% | 28,371 |
| Aug 22, 2025 | 97.31 | 97.80 | 97.31 | 97.74 | 96.97 | 0.66% | 46,188 |
| Aug 21, 2025 | 97.25 | 97.25 | 97.01 | 97.10 | 96.33 | -0.32% | 33,327 |
| Aug 20, 2025 | 97.30 | 97.47 | 97.25 | 97.41 | 96.64 | 0.08% | 63,140 |
| Aug 19, 2025 | 97.29 | 97.38 | 97.24 | 97.34 | 96.56 | 0.16% | 81,547 |
| Aug 18, 2025 | 97.36 | 97.36 | 97.10 | 97.18 | 96.41 | -0.13% | 85,682 |
| Aug 15, 2025 | 97.41 | 97.46 | 97.25 | 97.31 | 96.54 | -0.11% | 87,573 |
| Aug 14, 2025 | 97.50 | 97.54 | 97.32 | 97.42 | 96.65 | -0.29% | 24,116 |
| Aug 13, 2025 | 97.58 | 97.72 | 97.57 | 97.70 | 96.93 | 0.44% | 37,325 |
| Aug 12, 2025 | 97.11 | 97.30 | 97.05 | 97.27 | 96.50 | 0.03% | 67,881 |
| Aug 11, 2025 | 97.24 | 97.35 | 97.15 | 97.24 | 96.47 | 0.13% | 82,273 |
| Aug 8, 2025 | 97.25 | 97.25 | 97.08 | 97.11 | 96.34 | -0.26% | 32,019 |
| Aug 7, 2025 | 97.46 | 97.56 | 97.28 | 97.36 | 96.59 | -0.10% | 47,081 |
| Aug 6, 2025 | 97.30 | 97.50 | 97.07 | 97.46 | 96.69 | - | 263,816 |
| Aug 5, 2025 | 97.32 | 97.51 | 97.32 | 97.46 | 96.69 | 0.02% | 68,647 |
| Aug 4, 2025 | 97.38 | 97.47 | 97.29 | 97.44 | 96.67 | 0.15% | 25,265 |
| Aug 1, 2025 | 97.08 | 97.30 | 96.93 | 97.29 | 96.52 | 0.40% | 39,419 |
| Jul 31, 2025 | 97.07 | 97.17 | 96.89 | 96.90 | 95.75 | - | 31,800 |
| Jul 30, 2025 | 96.88 | 97.12 | 96.83 | 96.90 | 95.75 | -0.27% | 29,700 |