Skip to main content
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
94.09
+0.57 (0.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202493.8094.2393.6394.0994.090.61%569,434
Dec 19, 202493.9993.9993.5293.5293.52-0.01%218,250
Dec 18, 202494.6494.6993.5193.5393.53-1.08%149,658
Dec 17, 202494.6594.6894.5094.5594.55-0.12%109,668
Dec 16, 202494.6794.8194.5594.6694.660.06%175,682
Dec 13, 202494.8294.8294.5194.6094.60-0.16%98,267
Dec 12, 202495.0095.0094.6594.7594.75-0.20%135,844
Dec 11, 202494.8995.0494.8294.9494.940.16%149,096
Dec 10, 202494.7494.8494.5494.7994.790.11%82,988
Dec 9, 202494.6694.9894.6094.6994.69-0.07%97,864
Dec 6, 202494.8195.0394.7294.7694.760.20%117,717
Dec 5, 202494.7094.7594.5494.5794.57-0.10%178,165
Dec 4, 202494.7794.7994.5994.6694.66-0.06%236,071
Dec 3, 202494.6894.7994.5694.7294.720.15%102,327
Dec 2, 202494.8594.8594.4194.5894.58-0.83%225,732
Nov 29, 202495.1695.3795.1595.3794.760.36%55,380
Nov 27, 202494.8895.0994.8595.0394.420.21%63,394
Nov 26, 202494.9494.9494.6594.8394.22-0.12%195,889
Nov 25, 202494.8595.0694.8594.9494.330.31%99,497
Nov 22, 202494.7294.8494.5794.6594.04-0.05%388,759
Nov 21, 202494.8394.8794.5794.7094.090.10%169,151
Nov 20, 202494.6394.7594.4594.6194.00-0.05%188,055
Nov 19, 202494.5394.7494.4394.6694.050.06%112,099
Nov 18, 202494.4994.6094.4194.6093.990.23%360,749
Nov 15, 202494.3394.4394.1394.3893.780.03%63,781
Nov 14, 202494.6294.6994.2094.3593.75-0.10%132,614
Nov 13, 202494.8194.8194.4294.4493.84-0.05%105,678
Nov 12, 202494.9594.9594.4094.4993.88-0.44%159,553
Nov 11, 202495.1295.1294.7194.9194.30-0.22%109,387
Nov 8, 202494.9795.1594.7395.1294.510.34%152,885
Nov 7, 202494.6094.8594.5094.8094.190.39%181,433
Nov 6, 202494.5194.5494.2394.4393.830.03%130,482
Nov 5, 202494.1494.4094.0494.4093.800.41%64,346
Nov 4, 202493.9294.2193.9294.0193.410.25%54,422
Nov 1, 202494.2094.2493.7893.7893.18-0.66%193,452
Oct 31, 202494.8294.8294.4094.4093.20-0.23%98,050
Oct 30, 202494.7894.9294.5994.6293.42-0.07%37,524
Oct 29, 202494.8294.8294.5594.6993.49-0.11%138,980
Oct 28, 202494.6894.8594.6594.7993.580.32%65,820
Oct 25, 202494.4594.9994.4594.4993.29-0.20%94,976
Oct 24, 202494.5394.6994.5094.6893.480.41%395,422
Oct 23, 202494.5494.6094.2894.2993.09-0.32%165,839
Oct 22, 202494.7894.7894.5094.5993.39-0.04%77,231
Oct 21, 202494.9594.9594.5794.6393.43-0.39%139,516
Oct 18, 202494.8595.0394.8595.0093.790.35%153,004
Oct 17, 202494.9294.9294.6094.6793.47-0.25%200,542
Oct 16, 202494.8195.0094.7894.9193.700.22%256,281
Oct 15, 202494.8094.8794.5694.7093.50-0.09%84,250
Oct 14, 202494.7894.8294.5594.7993.580.12%132,470
Oct 11, 202494.5394.7894.4794.6893.480.28%120,068
Oct 10, 202494.7094.7094.3094.4293.22-0.04%62,629
Oct 9, 202494.4994.5394.3894.4693.26-115,298
Oct 8, 202494.4894.5594.4194.4693.260.15%117,802
Oct 7, 202494.7694.7694.2294.3293.12-0.31%336,791
Oct 4, 202494.7894.7894.5594.6193.41-0.21%94,566
Oct 3, 202494.8494.8494.6694.8193.60-0.12%174,625
Oct 2, 202494.8594.9394.7494.9293.71-215,404
Oct 1, 202494.9295.1194.8294.9293.71-0.61%221,960
Sep 30, 202495.5795.5795.3195.5093.740.03%90,139
Sep 27, 202495.3895.5695.3895.4793.710.25%97,882
Sep 26, 202495.2095.3695.1495.2393.480.15%228,966
Sep 25, 202495.2895.3095.0895.0993.34-0.18%111,957
Sep 24, 202495.3295.3495.1395.2693.510.12%120,753
Sep 23, 202495.3295.4295.1195.1593.40-0.25%291,257
Sep 20, 202495.3295.3995.1095.3993.630.10%75,786
Sep 19, 202495.4095.5895.1695.2993.540.16%177,027
Sep 18, 202494.9595.5394.9095.1493.390.25%167,098
Sep 17, 202494.9095.1294.8594.9093.150.03%88,878
Sep 16, 202494.8695.0094.7394.8793.120.11%196,275
Sep 13, 202494.6094.8594.6094.7793.030.24%128,204
Sep 12, 202494.4694.5994.2494.5492.800.15%534,484
Sep 11, 202494.2194.4094.1094.4092.660.20%221,410
Sep 10, 202494.3994.5394.1194.2192.48-0.16%59,971
Sep 9, 202494.2194.5094.2194.3692.620.16%477,996
Sep 6, 202494.3494.5794.0994.2192.48-0.18%352,146
Sep 5, 202494.1994.9594.1094.3892.640.21%382,808
Sep 4, 202493.8594.2493.8594.1892.450.41%216,084
Sep 3, 202493.9294.0193.7593.8092.07-0.93%161,399
Aug 30, 202494.7395.1594.5394.6892.330.08%83,584
Aug 29, 202494.6994.6994.5494.6092.250.03%189,659
Aug 28, 202494.5894.5894.4194.5792.220.05%50,547
Aug 27, 202494.5194.6394.4494.5292.170.01%69,147
Aug 26, 202494.7394.7394.4994.5192.16-0.13%50,083
Aug 23, 202494.4694.7594.4294.6392.280.30%71,903
Aug 22, 202494.4494.4494.1594.3592.01-0.05%71,953
Aug 21, 202494.0894.4894.0894.4092.050.29%40,830
Aug 20, 202494.2594.3394.0394.1391.79-0.15%42,406
Aug 19, 202494.1594.2794.0194.2791.930.18%64,680
Aug 16, 202493.9094.1793.7294.1091.760.32%45,418
Aug 15, 202493.9493.9493.7293.8091.470.03%228,211
Aug 14, 202493.5793.7993.5693.7791.440.25%83,871
Aug 13, 202493.3193.6093.3193.5491.220.27%88,179
Aug 12, 202493.2193.2993.1393.2990.970.15%175,711
Aug 9, 202493.2093.3393.0593.1590.83-0.03%22,456
Aug 8, 202493.0893.1892.9693.1890.860.42%96,904
Aug 7, 202493.0493.1092.7292.7990.480.18%57,915
Aug 6, 202492.7492.9192.4092.6290.320.39%205,641
Aug 5, 202492.2492.5391.6692.2689.97-0.68%283,325
Aug 2, 202492.9893.1992.5692.8990.58-0.24%165,431
Aug 1, 202493.4493.7193.0893.1190.80-0.92%145,027