Skip to main content
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
94.78
+0.17 (0.18%)
Nov 21, 2024, 1:06 PM EST - Market open

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202494.6394.7594.4594.6194.61-0.05%188,055
Nov 19, 202494.5394.7494.4394.6694.660.06%112,099
Nov 18, 202494.4994.6094.4194.6094.600.23%360,749
Nov 15, 202494.3394.4394.1394.3894.380.03%63,781
Nov 14, 202494.6294.6994.2094.3594.35-0.10%132,614
Nov 13, 202494.8194.8194.4294.4494.44-0.05%105,678
Nov 12, 202494.9594.9594.4094.4994.49-0.44%159,553
Nov 11, 202495.1295.1294.7194.9194.91-0.22%109,387
Nov 8, 202494.9795.1594.7395.1295.120.34%152,885
Nov 7, 202494.6094.8594.5094.8094.800.39%181,433
Nov 6, 202494.5194.5494.2394.4394.430.03%130,482
Nov 5, 202494.1494.4094.0494.4094.400.41%64,346
Nov 4, 202493.9294.2193.9294.0194.010.25%54,422
Nov 1, 202494.2094.2493.7893.7893.78-0.66%193,452
Oct 31, 202494.8294.8294.4094.4093.80-0.23%98,050
Oct 30, 202494.7894.9294.5994.6294.02-0.07%37,524
Oct 29, 202494.8294.8294.5594.6994.09-0.11%138,980
Oct 28, 202494.6894.8594.6594.7994.190.32%65,820
Oct 25, 202494.4594.9994.4594.4993.89-0.20%94,976
Oct 24, 202494.5394.6994.5094.6894.080.41%395,422
Oct 23, 202494.5494.6094.2894.2993.69-0.32%165,839
Oct 22, 202494.7894.7894.5094.5993.99-0.04%77,231
Oct 21, 202494.9594.9594.5794.6394.03-0.39%139,516
Oct 18, 202494.8595.0394.8595.0094.400.35%153,004
Oct 17, 202494.9294.9294.6094.6794.07-0.25%200,542
Oct 16, 202494.8195.0094.7894.9194.310.22%256,281
Oct 15, 202494.8094.8794.5694.7094.10-0.09%84,250
Oct 14, 202494.7894.8294.5594.7994.190.12%132,470
Oct 11, 202494.5394.7894.4794.6894.080.28%120,068
Oct 10, 202494.7094.7094.3094.4293.82-0.04%62,629
Oct 9, 202494.4994.5394.3894.4693.86-115,298
Oct 8, 202494.4894.5594.4194.4693.860.15%117,802
Oct 7, 202494.7694.7694.2294.3293.72-0.31%336,791
Oct 4, 202494.7894.7894.5594.6194.01-0.21%94,566
Oct 3, 202494.8494.8494.6694.8194.21-0.12%174,625
Oct 2, 202494.8594.9394.7494.9294.32-215,404
Oct 1, 202494.9295.1194.8294.9294.32-0.61%221,960
Sep 30, 202495.5795.5795.3195.5094.350.03%90,139
Sep 27, 202495.3895.5695.3895.4794.320.25%97,882
Sep 26, 202495.2095.3695.1495.2394.080.15%228,966
Sep 25, 202495.2895.3095.0895.0993.94-0.18%111,957
Sep 24, 202495.3295.3495.1395.2694.110.12%120,753
Sep 23, 202495.3295.4295.1195.1594.00-0.25%291,257
Sep 20, 202495.3295.3995.1095.3994.240.10%75,786
Sep 19, 202495.4095.5895.1695.2994.140.16%177,027
Sep 18, 202494.9595.5394.9095.1493.990.25%167,098
Sep 17, 202494.9095.1294.8594.9093.750.03%88,878
Sep 16, 202494.8695.0094.7394.8793.720.11%196,275
Sep 13, 202494.6094.8594.6094.7793.630.24%128,204
Sep 12, 202494.4694.5994.2494.5493.400.15%534,484
Sep 11, 202494.2194.4094.1094.4093.260.20%221,410
Sep 10, 202494.3994.5394.1194.2193.07-0.16%59,971
Sep 9, 202494.2194.5094.2194.3693.220.16%477,996
Sep 6, 202494.3494.5794.0994.2193.07-0.18%352,146
Sep 5, 202494.1994.9594.1094.3893.240.21%382,808
Sep 4, 202493.8594.2493.8594.1893.040.41%216,084
Sep 3, 202493.9294.0193.7593.8092.67-0.93%161,399
Aug 30, 202494.7395.1594.5394.6892.920.08%83,584
Aug 29, 202494.6994.6994.5494.6092.840.03%189,659
Aug 28, 202494.5894.5894.4194.5792.810.05%50,547
Aug 27, 202494.5194.6394.4494.5292.770.01%69,147
Aug 26, 202494.7394.7394.4994.5192.76-0.13%50,083
Aug 23, 202494.4694.7594.4294.6392.870.30%71,903
Aug 22, 202494.4494.4494.1594.3592.60-0.05%71,953
Aug 21, 202494.0894.4894.0894.4092.650.29%40,830
Aug 20, 202494.2594.3394.0394.1392.38-0.15%42,406
Aug 19, 202494.1594.2794.0194.2792.520.18%64,680
Aug 16, 202493.9094.1793.7294.1092.350.32%45,418
Aug 15, 202493.9493.9493.7293.8092.060.03%228,211
Aug 14, 202493.5793.7993.5693.7792.030.25%83,871
Aug 13, 202493.3193.6093.3193.5491.800.27%88,179
Aug 12, 202493.2193.2993.1393.2991.560.15%175,711
Aug 9, 202493.2093.3393.0593.1591.42-0.03%22,456
Aug 8, 202493.0893.1892.9693.1891.450.42%96,904
Aug 7, 202493.0493.1092.7292.7991.070.18%57,915
Aug 6, 202492.7492.9192.4092.6290.900.39%205,641
Aug 5, 202492.2492.5391.6692.2690.55-0.68%283,325
Aug 2, 202492.9893.1992.5692.8991.17-0.24%165,431
Aug 1, 202493.4493.7193.0893.1191.38-0.92%145,027
Jul 31, 202493.8494.0193.6893.9791.650.34%95,772
Jul 30, 202493.7193.7693.4993.6591.340.09%75,004
Jul 29, 202493.8593.8593.5293.5791.26-0.10%33,115
Jul 26, 202493.6793.7993.6093.6691.350.12%31,145
Jul 25, 202493.6193.7693.4793.5591.250.07%72,985
Jul 24, 202493.6893.7793.4493.4891.18-0.28%49,363
Jul 23, 202493.6793.8193.6793.7491.430.05%50,372
Jul 22, 202493.6093.6993.4993.6991.380.22%26,450
Jul 19, 202493.5093.6593.1393.4891.180.06%31,659
Jul 18, 202493.5693.7093.3993.4291.12-0.23%86,952
Jul 17, 202493.3593.6593.3593.6491.330.04%117,030
Jul 16, 202493.5793.6793.4493.6091.290.19%247,035
Jul 15, 202493.5293.5293.1993.4291.120.03%137,990
Jul 12, 202493.3293.4493.1993.3991.090.28%58,337
Jul 11, 202493.2493.3393.1093.1390.840.17%64,514
Jul 10, 202492.8792.9792.8292.9790.680.31%158,793
Jul 9, 202492.8192.9492.6892.6890.40-0.04%76,158
Jul 8, 202492.7992.9392.7092.7290.44-0.25%139,483
Jul 5, 202492.7092.9892.7092.9590.660.39%179,154
Jul 3, 202492.4892.6292.4392.5990.310.21%32,775
Jul 2, 202492.1392.4292.1392.4090.120.33%131,667