PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
93.83
-0.07 (-0.07%)
May 28, 2025, 4:00 PM - Market closed
HYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 93.90 | 94.00 | 93.57 | 93.83 | 93.83 | -0.07% | 37,545 |
| May 27, 2025 | 93.68 | 93.91 | 93.50 | 93.90 | 93.90 | 0.63% | 70,403 |
| May 23, 2025 | 93.16 | 93.46 | 93.03 | 93.31 | 93.31 | 0.05% | 28,393 |
| May 22, 2025 | 93.20 | 93.48 | 93.14 | 93.26 | 93.26 | 0.11% | 44,372 |
| May 21, 2025 | 93.43 | 93.64 | 93.08 | 93.16 | 93.16 | -0.54% | 52,414 |
| May 20, 2025 | 93.71 | 93.79 | 93.54 | 93.67 | 93.67 | -0.10% | 46,009 |
| May 19, 2025 | 93.36 | 93.76 | 93.36 | 93.76 | 93.76 | 0.14% | 39,154 |
| May 16, 2025 | 93.79 | 93.85 | 93.62 | 93.63 | 93.63 | -0.05% | 59,135 |
| May 15, 2025 | 93.50 | 93.85 | 93.46 | 93.68 | 93.68 | 0.14% | 97,363 |
| May 14, 2025 | 93.87 | 93.87 | 93.51 | 93.55 | 93.55 | -0.38% | 78,454 |
| May 13, 2025 | 93.78 | 93.96 | 93.62 | 93.91 | 93.91 | 0.30% | 67,694 |
| May 12, 2025 | 93.50 | 93.78 | 93.24 | 93.63 | 93.63 | 0.84% | 274,176 |
| May 9, 2025 | 92.81 | 93.02 | 92.62 | 92.85 | 92.85 | 0.04% | 73,747 |
| May 8, 2025 | 92.94 | 92.98 | 92.58 | 92.81 | 92.81 | 0.03% | 48,860 |
| May 7, 2025 | 92.90 | 92.92 | 92.60 | 92.78 | 92.78 | 0.05% | 80,399 |
| May 6, 2025 | 92.64 | 92.79 | 92.45 | 92.73 | 92.73 | -0.04% | 48,939 |
| May 5, 2025 | 92.56 | 92.84 | 92.45 | 92.77 | 92.77 | 0.05% | 64,430 |
| May 2, 2025 | 92.74 | 92.89 | 92.54 | 92.72 | 92.72 | 0.13% | 525,834 |
| May 1, 2025 | 92.47 | 92.74 | 92.36 | 92.60 | 92.60 | -0.34% | 104,873 |
| Apr 30, 2025 | 92.93 | 93.14 | 92.76 | 92.92 | 92.34 | -0.58% | 42,760 |
| Apr 29, 2025 | 93.32 | 93.57 | 93.01 | 93.46 | 92.88 | 0.19% | 90,342 |
| Apr 28, 2025 | 93.28 | 93.29 | 92.90 | 93.28 | 92.70 | 0.18% | 64,952 |
| Apr 25, 2025 | 93.19 | 93.42 | 92.84 | 93.11 | 92.53 | - | 66,654 |
| Apr 24, 2025 | 92.39 | 93.14 | 92.39 | 93.11 | 92.53 | 1.04% | 82,545 |
| Apr 23, 2025 | 92.61 | 93.01 | 92.02 | 92.15 | 91.58 | 0.25% | 59,075 |
| Apr 22, 2025 | 91.60 | 92.12 | 91.60 | 91.92 | 91.35 | 0.44% | 78,957 |
| Apr 21, 2025 | 91.97 | 91.97 | 91.29 | 91.52 | 90.95 | -0.60% | 53,208 |
| Apr 17, 2025 | 91.77 | 92.17 | 91.68 | 92.07 | 91.50 | 0.64% | 88,376 |
| Apr 16, 2025 | 91.37 | 91.70 | 91.22 | 91.48 | 90.91 | -0.01% | 137,641 |
| Apr 15, 2025 | 91.32 | 91.65 | 91.24 | 91.49 | 90.92 | 0.27% | 85,221 |
| Apr 14, 2025 | 91.70 | 91.70 | 90.95 | 91.24 | 90.67 | 0.35% | 47,881 |
| Apr 11, 2025 | 90.74 | 91.19 | 90.05 | 90.92 | 90.35 | 0.31% | 216,915 |
| Apr 10, 2025 | 91.35 | 91.35 | 90.18 | 90.64 | 90.08 | -1.40% | 136,535 |
| Apr 9, 2025 | 89.55 | 91.98 | 88.89 | 91.93 | 91.36 | 2.62% | 202,035 |
| Apr 8, 2025 | 90.65 | 91.20 | 89.26 | 89.58 | 89.02 | -0.17% | 132,764 |
| Apr 7, 2025 | 89.56 | 92.00 | 86.65 | 89.73 | 89.17 | -0.69% | 733,794 |
| Apr 4, 2025 | 90.73 | 91.11 | 90.05 | 90.35 | 89.79 | -2.12% | 590,054 |
| Apr 3, 2025 | 92.71 | 92.72 | 92.09 | 92.31 | 91.74 | -1.14% | 314,263 |
| Apr 2, 2025 | 93.29 | 93.42 | 93.02 | 93.37 | 92.79 | 0.08% | 203,935 |
| Apr 1, 2025 | 93.28 | 93.47 | 92.96 | 93.30 | 92.72 | -0.38% | 479,548 |
| Mar 31, 2025 | 93.46 | 93.66 | 93.16 | 93.66 | 92.53 | 0.11% | 227,520 |
| Mar 28, 2025 | 93.88 | 93.88 | 93.41 | 93.56 | 92.43 | -0.27% | 76,012 |
| Mar 27, 2025 | 93.97 | 94.03 | 93.71 | 93.81 | 92.68 | -0.09% | 153,226 |
| Mar 26, 2025 | 94.42 | 94.42 | 93.78 | 93.89 | 92.76 | -0.46% | 95,889 |
| Mar 25, 2025 | 94.49 | 94.50 | 94.28 | 94.32 | 93.18 | -0.13% | 92,436 |
| Mar 24, 2025 | 94.26 | 94.47 | 94.15 | 94.44 | 93.30 | 0.46% | 194,198 |
| Mar 21, 2025 | 94.14 | 94.19 | 93.92 | 94.01 | 92.88 | -0.24% | 295,059 |
| Mar 20, 2025 | 94.20 | 94.32 | 94.08 | 94.24 | 93.11 | - | 751,127 |
| Mar 19, 2025 | 93.78 | 94.29 | 93.78 | 94.24 | 93.11 | 0.46% | 879,250 |
| Mar 18, 2025 | 93.98 | 93.98 | 93.75 | 93.81 | 92.68 | -0.18% | 574,091 |