Skip to main content
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
94.49
-0.19 (-0.20%)
Oct 25, 2024, 4:00 PM EDT - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202494.5394.6994.5094.6894.680.41%395,422
Oct 23, 202494.5494.6094.2894.2994.29-0.32%165,839
Oct 22, 202494.7894.7894.5094.5994.59-0.04%77,231
Oct 21, 202494.9594.9594.5794.6394.63-0.39%139,516
Oct 18, 202494.8595.0394.8595.0095.000.35%153,004
Oct 17, 202494.9294.9294.6094.6794.67-0.25%200,542
Oct 16, 202494.8195.0094.7894.9194.910.22%256,281
Oct 15, 202494.8094.8794.5694.7094.70-0.09%84,250
Oct 14, 202494.7894.8294.5594.7994.790.12%132,470
Oct 11, 202494.5394.7894.4794.6894.680.28%120,068
Oct 10, 202494.7094.7094.3094.4294.42-0.04%62,629
Oct 9, 202494.4994.5394.3894.4694.46-115,298
Oct 8, 202494.4894.5594.4194.4694.460.15%117,802
Oct 7, 202494.7694.7694.2294.3294.32-0.31%336,791
Oct 4, 202494.7894.7894.5594.6194.61-0.21%94,566
Oct 3, 202494.8494.8494.6694.8194.81-0.12%174,625
Oct 2, 202494.8594.9394.7494.9294.92-215,404
Oct 1, 202494.9295.1194.8294.9294.92-0.61%221,960
Sep 30, 202495.5795.5795.3195.5094.950.03%90,139
Sep 27, 202495.3895.5695.3895.4794.920.25%97,882
Sep 26, 202495.2095.3695.1495.2394.680.15%228,966
Sep 25, 202495.2895.3095.0895.0994.54-0.18%111,957
Sep 24, 202495.3295.3495.1395.2694.710.12%120,753
Sep 23, 202495.3295.4295.1195.1594.60-0.25%291,257
Sep 20, 202495.3295.3995.1095.3994.840.10%75,786
Sep 19, 202495.4095.5895.1695.2994.740.16%177,027
Sep 18, 202494.9595.5394.9095.1494.590.25%167,098
Sep 17, 202494.9095.1294.8594.9094.350.03%88,878
Sep 16, 202494.8695.0094.7394.8794.320.11%196,275
Sep 13, 202494.6094.8594.6094.7794.220.24%128,204
Sep 12, 202494.4694.5994.2494.5494.000.15%534,484
Sep 11, 202494.2194.4094.1094.4093.860.20%221,410
Sep 10, 202494.3994.5394.1194.2193.67-0.16%59,971
Sep 9, 202494.2194.5094.2194.3693.820.16%477,996
Sep 6, 202494.3494.5794.0994.2193.67-0.18%352,146
Sep 5, 202494.1994.9594.1094.3893.840.21%382,808
Sep 4, 202493.8594.2493.8594.1893.640.41%216,084
Sep 3, 202493.9294.0193.7593.8093.26-0.93%161,399
Aug 30, 202494.7395.1594.5394.6893.520.08%83,584
Aug 29, 202494.6994.6994.5494.6093.440.03%189,659
Aug 28, 202494.5894.5894.4194.5793.410.05%50,547
Aug 27, 202494.5194.6394.4494.5293.360.01%69,147
Aug 26, 202494.7394.7394.4994.5193.35-0.13%50,083
Aug 23, 202494.4694.7594.4294.6393.470.30%71,903
Aug 22, 202494.4494.4494.1594.3593.19-0.05%71,953
Aug 21, 202494.0894.4894.0894.4093.240.29%40,830
Aug 20, 202494.2594.3394.0394.1392.97-0.15%42,406
Aug 19, 202494.1594.2794.0194.2793.110.18%64,680
Aug 16, 202493.9094.1793.7294.1092.940.32%45,418
Aug 15, 202493.9493.9493.7293.8092.650.03%228,211
Aug 14, 202493.5793.7993.5693.7792.620.25%83,871
Aug 13, 202493.3193.6093.3193.5492.390.27%88,179
Aug 12, 202493.2193.2993.1393.2992.140.15%175,711
Aug 9, 202493.2093.3393.0593.1592.01-0.03%22,456
Aug 8, 202493.0893.1892.9693.1892.040.42%96,904
Aug 7, 202493.0493.1092.7292.7991.650.18%57,915
Aug 6, 202492.7492.9192.4092.6291.480.39%205,641
Aug 5, 202492.2492.5391.6692.2691.13-0.68%283,325
Aug 2, 202492.9893.1992.5692.8991.75-0.24%165,431
Aug 1, 202493.4493.7193.0893.1191.97-0.92%145,027
Jul 31, 202493.8494.0193.6893.9792.240.34%95,772
Jul 30, 202493.7193.7693.4993.6591.930.09%75,004
Jul 29, 202493.8593.8593.5293.5791.85-0.10%33,115
Jul 26, 202493.6793.7993.6093.6691.940.12%31,145
Jul 25, 202493.6193.7693.4793.5591.830.07%72,985
Jul 24, 202493.6893.7793.4493.4891.76-0.28%49,363
Jul 23, 202493.6793.8193.6793.7492.020.05%50,372
Jul 22, 202493.6093.6993.4993.6991.970.22%26,450
Jul 19, 202493.5093.6593.1393.4891.760.06%31,659
Jul 18, 202493.5693.7093.3993.4291.70-0.23%86,952
Jul 17, 202493.3593.6593.3593.6491.920.04%117,030
Jul 16, 202493.5793.6793.4493.6091.880.19%247,035
Jul 15, 202493.5293.5293.1993.4291.700.03%137,990
Jul 12, 202493.3293.4493.1993.3991.670.28%58,337
Jul 11, 202493.2493.3393.1093.1391.420.17%64,514
Jul 10, 202492.8792.9792.8292.9791.260.31%158,793
Jul 9, 202492.8192.9492.6892.6890.97-0.04%76,158
Jul 8, 202492.7992.9392.7092.7291.01-0.25%139,483
Jul 5, 202492.7092.9892.7092.9591.240.39%179,154
Jul 3, 202492.4892.6292.4392.5990.890.21%32,775
Jul 2, 202492.1392.4292.1392.4090.700.33%131,667
Jul 1, 202492.3092.3492.0592.1090.41-0.65%151,765
Jun 28, 202492.9593.0392.6792.7090.45-0.19%224,893
Jun 27, 202492.9992.9992.7592.8890.630.06%159,686
Jun 26, 202492.8592.8592.7392.8290.57-0.14%42,575
Jun 25, 202492.8992.9592.7792.9590.700.10%59,595
Jun 24, 202492.9293.0192.8092.8690.610.01%222,228
Jun 21, 202492.9092.9092.7492.8590.600.01%79,162
Jun 20, 202492.6092.8592.6092.8490.590.04%103,628
Jun 18, 202492.7192.9092.6792.8090.550.30%106,547
Jun 17, 202492.5192.6192.3992.5290.280.06%147,887
Jun 14, 202492.6892.6892.4092.4690.22-0.52%51,695
Jun 13, 202493.0493.0492.6892.9490.690.16%49,792
Jun 12, 202493.1793.1792.7992.7990.540.22%38,533
Jun 11, 202492.4892.5992.3592.5990.350.22%27,173
Jun 10, 202492.4792.5192.2792.3990.150.08%37,132
Jun 7, 202492.3692.4192.2492.3290.08-0.22%126,711
Jun 6, 202492.7092.7192.5092.5290.28-0.18%87,142
Jun 5, 202492.5992.6992.4492.6990.440.38%46,072
Jun 4, 202492.4092.4992.3192.3490.10-0.09%79,835