Skip to main content
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
93.56
-0.25 (-0.27%)
At close: Mar 28, 2025, 4:00 PM
94.12
+0.56 (0.60%)
After-hours: Mar 28, 2025, 8:00 PM EDT

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202593.8893.8893.4193.5693.56-0.27%76,012
Mar 27, 202593.9794.0393.7193.8193.81-0.09%153,226
Mar 26, 202594.4294.4293.7893.8993.89-0.46%95,889
Mar 25, 202594.4994.5094.2894.3294.32-0.13%92,436
Mar 24, 202594.2694.4794.1594.4494.440.46%194,198
Mar 21, 202594.1494.1993.9294.0194.01-0.24%295,059
Mar 20, 202594.2094.3294.0894.2494.24-751,127
Mar 19, 202593.7894.2993.7894.2494.240.46%879,250
Mar 18, 202593.9893.9893.7593.8193.81-0.18%574,091
Mar 17, 202593.9093.9993.6193.9893.980.20%80,673
Mar 14, 202593.6293.8293.5793.7993.790.50%117,525
Mar 13, 202593.8393.8393.2393.3293.32-0.51%82,357
Mar 12, 202593.8993.9593.6893.8093.800.10%89,137
Mar 11, 202594.2294.2293.5993.7193.71-0.43%122,559
Mar 10, 202594.5394.5394.0194.1194.11-0.44%129,166
Mar 7, 202594.2794.5494.2794.5394.530.33%106,434
Mar 6, 202594.4094.5394.2094.2294.22-0.36%341,831
Mar 5, 202594.6294.7394.4194.5694.560.07%106,227
Mar 4, 202594.7394.7394.2494.4994.49-0.07%194,134
Mar 3, 202594.7394.8394.4694.5694.56-0.83%211,599
Feb 28, 202595.2595.3595.0895.3594.830.17%126,718
Feb 27, 202595.2895.3495.0095.1994.670.03%103,105
Feb 26, 202595.1495.3295.1195.1694.640.11%111,488
Feb 25, 202595.0095.1894.8995.0694.540.15%134,386
Feb 24, 202594.9895.0494.8094.9294.40-0.01%59,801
Feb 21, 202594.9195.1394.8594.9394.410.03%60,222
Feb 20, 202594.9095.0394.8294.9094.380.11%126,451
Feb 19, 202594.8394.9094.7194.8094.280.05%125,955
Feb 18, 202595.0195.0394.7194.7594.23-203,089
Feb 14, 202595.0395.0594.7594.7594.23-0.07%47,934
Feb 13, 202594.5094.8394.4994.8294.300.41%144,303
Feb 12, 202594.4694.4994.2294.4393.91-0.03%57,899
Feb 11, 202594.5094.6794.3994.4693.94-0.21%125,914
Feb 10, 202594.6194.7394.5094.6694.140.35%138,041
Feb 7, 202594.7094.7694.2594.3393.81-0.31%142,441
Feb 6, 202594.8594.8594.5994.6294.10-0.16%133,834
Feb 5, 202594.8294.9694.6294.7794.250.21%106,139
Feb 4, 202594.4094.6094.2994.5794.050.34%152,578
Feb 3, 202594.2794.5094.1194.2593.74-0.68%181,077
Jan 31, 202595.2595.3194.8794.9093.78-0.29%69,249
Jan 30, 202595.1695.2594.9795.1894.060.23%103,547
Jan 29, 202595.1595.1694.8994.9693.84-0.12%65,738
Jan 28, 202595.0495.1694.8895.0793.95-0.01%75,103
Jan 27, 202594.9195.1694.8895.0893.96-0.03%66,648
Jan 24, 202595.0695.1494.9095.1193.990.17%110,919
Jan 23, 202594.8594.9694.7094.9593.830.15%259,599
Jan 22, 202595.0095.0094.7394.8193.70-0.15%91,567
Jan 21, 202594.7894.9994.7494.9593.830.23%161,140
Jan 17, 202594.8494.8494.5194.7393.620.20%154,301
Jan 16, 202594.4694.6194.3594.5493.430.06%113,551