PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
97.22
-0.01 (-0.01%)
At close: Apr 28, 2026, 4:00 PM EDT
97.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.07 | 97.22 | 97.01 | 97.22 | 97.22 | -0.01% | 30,019 |
| Apr 27, 2026 | 97.36 | 97.43 | 97.19 | 97.23 | 97.23 | -0.21% | 27,968 |
| Apr 24, 2026 | 97.31 | 97.53 | 97.20 | 97.43 | 97.43 | 0.07% | 49,762 |
| Apr 23, 2026 | 97.50 | 97.58 | 97.14 | 97.36 | 97.36 | -0.12% | 57,134 |
| Apr 22, 2026 | 97.62 | 97.68 | 97.45 | 97.48 | 97.48 | 0.14% | 266,023 |
| Apr 21, 2026 | 97.59 | 97.66 | 97.34 | 97.34 | 97.34 | -0.39% | 43,902 |
| Apr 20, 2026 | 97.72 | 97.76 | 97.59 | 97.72 | 97.72 | 0.03% | 60,059 |
| Apr 17, 2026 | 97.74 | 97.83 | 97.65 | 97.70 | 97.69 | 0.49% | 122,122 |
| Apr 16, 2026 | 97.59 | 97.59 | 97.21 | 97.22 | 97.22 | -0.33% | 52,879 |
| Apr 15, 2026 | 97.53 | 97.59 | 97.44 | 97.54 | 97.54 | -0.05% | 101,033 |
| Apr 14, 2026 | 97.37 | 97.66 | 97.32 | 97.59 | 97.59 | 0.27% | 74,232 |
| Apr 13, 2026 | 97.01 | 97.36 | 97.00 | 97.33 | 97.33 | 0.28% | 81,101 |
| Apr 10, 2026 | 97.21 | 97.26 | 97.03 | 97.06 | 97.06 | -0.16% | 56,769 |
| Apr 9, 2026 | 97.07 | 97.38 | 96.97 | 97.21 | 97.21 | 0.05% | 30,510 |
| Apr 8, 2026 | 97.48 | 97.52 | 97.02 | 97.16 | 97.16 | 0.31% | 115,925 |
| Apr 7, 2026 | 96.68 | 96.91 | 96.31 | 96.86 | 96.86 | 0.16% | 49,378 |
| Apr 6, 2026 | 96.80 | 96.92 | 96.67 | 96.71 | 96.71 | -0.12% | 49,353 |
| Apr 2, 2026 | 96.36 | 96.90 | 96.36 | 96.83 | 96.83 | 0.32% | 71,546 |
| Apr 1, 2026 | 96.43 | 96.69 | 96.43 | 96.52 | 96.52 | -0.29% | 106,958 |
| Mar 31, 2026 | 96.66 | 96.96 | 96.59 | 96.80 | 96.43 | 0.53% | 154,067 |
| Mar 30, 2026 | 96.41 | 96.50 | 96.21 | 96.29 | 95.92 | 0.44% | 66,263 |
| Mar 27, 2026 | 95.71 | 96.00 | 95.70 | 95.87 | 95.50 | -0.17% | 54,363 |
| Mar 26, 2026 | 96.32 | 96.51 | 96.01 | 96.03 | 95.66 | -0.63% | 91,015 |
| Mar 25, 2026 | 96.81 | 96.84 | 96.57 | 96.64 | 96.27 | 0.29% | 39,507 |
| Mar 24, 2026 | 96.18 | 96.57 | 96.14 | 96.36 | 95.99 | -0.17% | 80,540 |
| Mar 23, 2026 | 96.23 | 96.77 | 96.22 | 96.52 | 96.15 | 0.46% | 69,368 |
| Mar 20, 2026 | 96.64 | 96.70 | 96.04 | 96.08 | 95.71 | -0.95% | 77,790 |
| Mar 19, 2026 | 96.46 | 97.08 | 96.46 | 97.00 | 96.63 | 0.25% | 52,099 |
| Mar 18, 2026 | 97.04 | 97.17 | 96.76 | 96.76 | 96.39 | -0.41% | 91,996 |
| Mar 17, 2026 | 96.99 | 97.18 | 96.99 | 97.16 | 96.79 | 0.43% | 84,377 |
| Mar 16, 2026 | 96.90 | 96.97 | 96.66 | 96.74 | 96.37 | 0.32% | 175,648 |
| Mar 13, 2026 | 96.82 | 96.94 | 96.36 | 96.44 | 96.07 | -0.34% | 1,742,428 |
| Mar 12, 2026 | 96.95 | 96.97 | 96.59 | 96.76 | 96.39 | -0.43% | 164,358 |
| Mar 11, 2026 | 97.53 | 97.53 | 97.08 | 97.18 | 96.81 | -0.59% | 54,163 |
| Mar 10, 2026 | 98.00 | 98.13 | 97.71 | 97.76 | 97.39 | -0.39% | 122,162 |
| Mar 9, 2026 | 97.62 | 98.17 | 97.62 | 98.14 | 97.76 | 0.35% | 66,736 |
| Mar 6, 2026 | 97.61 | 98.04 | 97.58 | 97.80 | 97.43 | -0.20% | 45,693 |
| Mar 5, 2026 | 97.96 | 98.07 | 97.53 | 98.00 | 97.63 | -0.33% | 141,034 |
| Mar 4, 2026 | 98.34 | 98.51 | 98.32 | 98.32 | 97.94 | - | 109,611 |
| Mar 3, 2026 | 97.84 | 98.45 | 97.84 | 98.32 | 97.94 | -0.08% | 72,801 |
| Mar 2, 2026 | 98.40 | 98.46 | 98.12 | 98.40 | 98.02 | -0.70% | 174,981 |
| Feb 27, 2026 | 99.08 | 99.24 | 99.08 | 99.09 | 98.33 | 0.02% | 65,614 |
| Feb 26, 2026 | 98.98 | 99.07 | 98.85 | 99.07 | 98.31 | 0.09% | 66,904 |
| Feb 25, 2026 | 98.95 | 99.10 | 98.95 | 98.99 | 98.23 | -0.06% | 66,941 |
| Feb 24, 2026 | 99.00 | 99.07 | 98.91 | 99.04 | 98.28 | -0.04% | 103,547 |
| Feb 23, 2026 | 98.96 | 99.12 | 98.95 | 99.08 | 98.32 | 0.11% | 67,409 |
| Feb 20, 2026 | 98.93 | 99.01 | 98.83 | 98.97 | 98.21 | 0.03% | 44,078 |
| Feb 19, 2026 | 98.78 | 98.97 | 98.78 | 98.94 | 98.18 | 0.07% | 96,544 |
| Feb 18, 2026 | 98.90 | 99.05 | 98.84 | 98.88 | 98.12 | -0.15% | 101,782 |
| Feb 17, 2026 | 98.94 | 99.05 | 98.91 | 99.02 | 98.26 | 0.11% | 38,924 |