PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
94.62
+0.07 (0.07%)
Jul 18, 2025, 4:00 PM - Market closed
HYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 94.73 | 94.73 | 94.49 | 94.62 | 94.62 | 0.07% | 71,526 |
| Jul 17, 2025 | 94.40 | 94.56 | 94.37 | 94.55 | 94.55 | 0.24% | 124,955 |
| Jul 16, 2025 | 94.27 | 94.41 | 94.02 | 94.32 | 94.32 | 0.22% | 210,289 |
| Jul 15, 2025 | 94.65 | 94.65 | 94.11 | 94.11 | 94.11 | -0.41% | 51,004 |
| Jul 14, 2025 | 94.34 | 94.50 | 94.22 | 94.50 | 94.50 | 0.23% | 123,499 |
| Jul 11, 2025 | 94.42 | 94.42 | 94.12 | 94.28 | 94.28 | -0.23% | 75,817 |
| Jul 10, 2025 | 94.55 | 94.55 | 94.25 | 94.50 | 94.50 | -0.01% | 68,797 |
| Jul 9, 2025 | 94.40 | 94.55 | 94.28 | 94.51 | 94.51 | 0.33% | 263,763 |
| Jul 8, 2025 | 94.40 | 94.40 | 94.15 | 94.20 | 94.20 | -0.10% | 156,279 |
| Jul 7, 2025 | 94.61 | 94.61 | 94.20 | 94.29 | 94.29 | -0.26% | 773,498 |
| Jul 3, 2025 | 94.50 | 94.75 | 94.43 | 94.54 | 94.54 | 0.12% | 218,253 |
| Jul 2, 2025 | 94.40 | 94.49 | 94.27 | 94.43 | 94.43 | 0.12% | 145,776 |
| Jul 1, 2025 | 94.57 | 94.57 | 94.24 | 94.32 | 94.32 | -0.73% | 274,492 |
| Jun 30, 2025 | 94.96 | 95.04 | 94.73 | 95.01 | 94.52 | 0.39% | 209,439 |
| Jun 27, 2025 | 94.77 | 94.91 | 94.58 | 94.64 | 94.15 | -0.16% | 230,106 |
| Jun 26, 2025 | 94.52 | 94.87 | 94.51 | 94.79 | 94.30 | 0.31% | 165,361 |
| Jun 25, 2025 | 94.58 | 94.60 | 94.38 | 94.50 | 94.01 | 0.08% | 77,728 |
| Jun 24, 2025 | 94.32 | 94.57 | 94.30 | 94.42 | 93.93 | 0.13% | 62,010 |
| Jun 23, 2025 | 94.08 | 94.48 | 94.08 | 94.30 | 93.81 | 0.20% | 136,048 |
| Jun 20, 2025 | 93.91 | 94.17 | 93.91 | 94.11 | 93.62 | 0.26% | 51,381 |
| Jun 18, 2025 | 93.77 | 94.01 | 93.76 | 93.87 | 93.39 | 0.21% | 69,286 |
| Jun 17, 2025 | 93.85 | 93.89 | 93.63 | 93.67 | 93.19 | -0.24% | 202,459 |
| Jun 16, 2025 | 93.83 | 94.06 | 93.76 | 93.90 | 93.42 | 0.23% | 67,141 |
| Jun 13, 2025 | 93.65 | 93.90 | 93.09 | 93.68 | 93.20 | -0.27% | 68,517 |
| Jun 12, 2025 | 93.83 | 93.97 | 93.64 | 93.93 | 93.45 | 0.13% | 95,682 |
| Jun 11, 2025 | 93.84 | 93.99 | 93.69 | 93.81 | 93.33 | 0.09% | 72,788 |
| Jun 10, 2025 | 93.63 | 93.79 | 93.53 | 93.73 | 93.25 | 0.09% | 99,119 |
| Jun 9, 2025 | 93.55 | 93.71 | 93.53 | 93.65 | 93.17 | 0.02% | 94,547 |
| Jun 6, 2025 | 93.80 | 93.80 | 93.60 | 93.63 | 93.15 | -0.05% | 219,066 |
| Jun 5, 2025 | 93.82 | 93.86 | 93.61 | 93.68 | 93.20 | -0.11% | 127,365 |
| Jun 4, 2025 | 93.70 | 94.16 | 93.70 | 93.78 | 93.30 | 0.18% | 229,280 |
| Jun 3, 2025 | 93.56 | 93.75 | 93.30 | 93.61 | 93.13 | 0.15% | 176,454 |
| Jun 2, 2025 | 93.49 | 93.58 | 93.14 | 93.47 | 92.99 | -0.60% | 92,035 |
| May 30, 2025 | 93.94 | 94.14 | 93.80 | 94.03 | 92.98 | 0.14% | 61,786 |
| May 29, 2025 | 94.06 | 94.07 | 93.79 | 93.90 | 92.85 | 0.07% | 127,084 |
| May 28, 2025 | 93.90 | 94.00 | 93.57 | 93.83 | 92.78 | -0.07% | 37,545 |
| May 27, 2025 | 93.68 | 93.91 | 93.50 | 93.90 | 92.85 | 0.63% | 70,403 |
| May 23, 2025 | 93.16 | 93.46 | 93.03 | 93.31 | 92.27 | 0.05% | 28,393 |
| May 22, 2025 | 93.20 | 93.48 | 93.14 | 93.26 | 92.22 | 0.11% | 44,372 |
| May 21, 2025 | 93.43 | 93.64 | 93.08 | 93.16 | 92.12 | -0.54% | 52,414 |
| May 20, 2025 | 93.71 | 93.79 | 93.54 | 93.67 | 92.62 | -0.10% | 46,009 |
| May 19, 2025 | 93.36 | 93.76 | 93.36 | 93.76 | 92.71 | 0.14% | 39,154 |
| May 16, 2025 | 93.79 | 93.85 | 93.62 | 93.63 | 92.58 | -0.05% | 59,135 |
| May 15, 2025 | 93.50 | 93.85 | 93.46 | 93.68 | 92.63 | 0.14% | 97,363 |
| May 14, 2025 | 93.87 | 93.87 | 93.51 | 93.55 | 92.50 | -0.38% | 78,454 |
| May 13, 2025 | 93.78 | 93.96 | 93.62 | 93.91 | 92.86 | 0.30% | 67,694 |
| May 12, 2025 | 93.50 | 93.78 | 93.24 | 93.63 | 92.58 | 0.84% | 274,176 |
| May 9, 2025 | 92.81 | 93.02 | 92.62 | 92.85 | 91.81 | 0.04% | 73,747 |
| May 8, 2025 | 92.94 | 92.98 | 92.58 | 92.81 | 91.77 | 0.03% | 48,860 |
| May 7, 2025 | 92.90 | 92.92 | 92.60 | 92.78 | 91.74 | 0.05% | 80,399 |