Skip to main content
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
94.93
+0.03 (0.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202594.9095.0394.8294.9094.900.11%126,451
Feb 19, 202594.8394.9094.7194.8094.800.05%125,955
Feb 18, 202595.0195.0394.7194.7594.75-203,089
Feb 14, 202595.0395.0594.7594.7594.75-0.07%47,934
Feb 13, 202594.5094.8394.4994.8294.820.41%144,303
Feb 12, 202594.4694.4994.2294.4394.43-0.03%57,899
Feb 11, 202594.5094.6794.3994.4694.46-0.21%125,914
Feb 10, 202594.6194.7394.5094.6694.660.35%138,041
Feb 7, 202594.7094.7694.2594.3394.33-0.31%142,441
Feb 6, 202594.8594.8594.5994.6294.62-0.16%133,834
Feb 5, 202594.8294.9694.6294.7794.770.21%106,139
Feb 4, 202594.4094.6094.2994.5794.570.34%152,578
Feb 3, 202594.2794.5094.1194.2594.25-0.68%181,077
Jan 31, 202595.2595.3194.8794.9094.30-0.29%69,249
Jan 30, 202595.1695.2594.9795.1894.580.23%103,547
Jan 29, 202595.1595.1694.8994.9694.36-0.12%65,738
Jan 28, 202595.0495.1694.8895.0794.47-0.01%75,103
Jan 27, 202594.9195.1694.8895.0894.48-0.03%66,648
Jan 24, 202595.0695.1494.9095.1194.510.17%110,919
Jan 23, 202594.8594.9694.7094.9594.350.15%259,599
Jan 22, 202595.0095.0094.7394.8194.21-0.15%91,567
Jan 21, 202594.7894.9994.7494.9594.350.23%161,140
Jan 17, 202594.8494.8494.5194.7394.130.20%154,301
Jan 16, 202594.4694.6194.3594.5493.940.06%113,551
Jan 15, 202594.3094.5094.1194.4893.880.77%287,674
Jan 14, 202593.6693.8393.5693.7693.170.22%48,504
Jan 13, 202593.5293.7093.3893.5592.96-0.07%97,070
Jan 10, 202594.1194.1193.5593.6293.03-0.51%115,514
Jan 8, 202594.0394.1693.7894.1093.510.16%107,894
Jan 7, 202594.3294.3393.8193.9593.36-0.33%176,655
Jan 6, 202594.3494.3493.9494.2693.660.02%165,138
Jan 3, 202594.0794.2493.8994.2493.640.40%148,076
Jan 2, 202593.8494.0193.7293.8693.270.19%183,072
Dec 31, 202494.1094.1093.4993.6893.09-0.60%50,215
Dec 30, 202494.2794.5094.0794.2593.07-0.02%159,904
Dec 27, 202494.4294.4294.1094.2793.09-0.21%271,286
Dec 26, 202494.0794.5094.0794.4793.290.39%48,818
Dec 24, 202493.8694.1693.8694.1092.920.22%52,365
Dec 23, 202494.2794.2793.8993.8992.71-0.21%130,092
Dec 20, 202493.8094.2393.6394.0992.910.61%569,434
Dec 19, 202493.9993.9993.5293.5292.35-0.01%218,250
Dec 18, 202494.6494.6993.5193.5392.36-1.08%149,658
Dec 17, 202494.6594.6894.5094.5593.36-0.12%109,668
Dec 16, 202494.6794.8194.5594.6693.470.06%175,682
Dec 13, 202494.8294.8294.5194.6093.41-0.16%98,267
Dec 12, 202495.0095.0094.6594.7593.56-0.20%135,844
Dec 11, 202494.8995.0494.8294.9493.750.16%149,096
Dec 10, 202494.7494.8494.5494.7993.600.11%82,988
Dec 9, 202494.6694.9894.6094.6993.50-0.07%97,864
Dec 6, 202494.8195.0394.7294.7693.570.20%117,717
Dec 5, 202494.7094.7594.5494.5793.38-0.10%178,165
Dec 4, 202494.7794.7994.5994.6693.47-0.06%236,071
Dec 3, 202494.6894.7994.5694.7293.530.15%102,327
Dec 2, 202494.8594.8594.4194.5893.39-0.83%225,732
Nov 29, 202495.1695.3795.1595.3793.570.36%55,380
Nov 27, 202494.8895.0994.8595.0393.240.21%63,394
Nov 26, 202494.9494.9494.6594.8393.04-0.12%195,889
Nov 25, 202494.8595.0694.8594.9493.150.31%99,497
Nov 22, 202494.7294.8494.5794.6592.86-0.05%388,759
Nov 21, 202494.8394.8794.5794.7092.910.10%169,151
Nov 20, 202494.6394.7594.4594.6192.82-0.05%188,055
Nov 19, 202494.5394.7494.4394.6692.870.06%112,099
Nov 18, 202494.4994.6094.4194.6092.820.23%360,749
Nov 15, 202494.3394.4394.1394.3892.600.03%63,781
Nov 14, 202494.6294.6994.2094.3592.57-0.10%132,614
Nov 13, 202494.8194.8194.4294.4492.66-0.05%105,678
Nov 12, 202494.9594.9594.4094.4992.71-0.44%159,553
Nov 11, 202495.1295.1294.7194.9193.12-0.22%109,387
Nov 8, 202494.9795.1594.7395.1293.330.34%152,885
Nov 7, 202494.6094.8594.5094.8093.010.39%181,433
Nov 6, 202494.5194.5494.2394.4392.650.03%130,482
Nov 5, 202494.1494.4094.0494.4092.620.41%64,346
Nov 4, 202493.9294.2193.9294.0192.240.25%54,422
Nov 1, 202494.2094.2493.7893.7892.01-0.66%193,452
Oct 31, 202494.8294.8294.4094.4092.03-0.23%98,050
Oct 30, 202494.7894.9294.5994.6292.24-0.07%37,524
Oct 29, 202494.8294.8294.5594.6992.31-0.11%138,980
Oct 28, 202494.6894.8594.6594.7992.410.32%65,820
Oct 25, 202494.4594.9994.4594.4992.12-0.20%94,976
Oct 24, 202494.5394.6994.5094.6892.300.41%395,422
Oct 23, 202494.5494.6094.2894.2991.92-0.32%165,839
Oct 22, 202494.7894.7894.5094.5992.22-0.04%77,231
Oct 21, 202494.9594.9594.5794.6392.25-0.39%139,516
Oct 18, 202494.8595.0394.8595.0092.620.35%153,004
Oct 17, 202494.9294.9294.6094.6792.29-0.25%200,542
Oct 16, 202494.8195.0094.7894.9192.530.22%256,281
Oct 15, 202494.8094.8794.5694.7092.32-0.09%84,250
Oct 14, 202494.7894.8294.5594.7992.410.12%132,470
Oct 11, 202494.5394.7894.4794.6892.300.28%120,068
Oct 10, 202494.7094.7094.3094.4292.05-0.04%62,629
Oct 9, 202494.4994.5394.3894.4692.09-115,298
Oct 8, 202494.4894.5594.4194.4692.090.15%117,802
Oct 7, 202494.7694.7694.2294.3291.95-0.31%336,791
Oct 4, 202494.7894.7894.5594.6192.23-0.21%94,566
Oct 3, 202494.8494.8494.6694.8192.43-0.12%174,625
Oct 2, 202494.8594.9394.7494.9292.54-215,404
Oct 1, 202494.9295.1194.8294.9292.54-0.61%221,960
Sep 30, 202495.5795.5795.3195.5092.570.03%90,139
Sep 27, 202495.3895.5695.3895.4792.540.25%97,882
Sep 26, 202495.2095.3695.1495.2392.300.15%228,966