Skip to main content
logo
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
92.42
-0.08 (-0.09%)
Jul 24, 2026, 4:00 PM EDT - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202692.4892.5792.3392.4292.42-0.09%69,492
Jul 23, 202692.7192.7192.3992.5092.50-0.30%72,609
Jul 22, 202692.9092.9092.7592.7892.78-0.18%54,438
Jul 21, 202693.0093.0092.9092.9592.950.02%144,562
Jul 20, 202693.0593.1092.9092.9392.93-0.13%152,661
Jul 17, 202693.0293.1592.9593.0593.050.06%162,373
Jul 16, 202693.0393.1392.9492.9992.99-0.16%213,181
Jul 15, 202693.0493.1793.0093.1493.140.19%92,516
Jul 14, 202692.9693.0092.8292.9692.960.11%48,814
Jul 13, 202692.9592.9992.7892.8692.86-0.12%97,138
Jul 10, 202693.0793.1292.9392.9792.97-0.15%121,716
Jul 9, 202693.0993.1793.0193.1193.110.12%92,865
Jul 8, 202693.0093.0592.8393.0093.00-0.18%77,414
Jul 7, 202693.1593.2893.0593.1793.17-0.04%86,264
Jul 6, 202693.0593.2493.0493.2193.210.25%117,096
Jul 2, 202692.9793.1392.9292.9892.98-0.01%128,117
Jul 1, 202692.9893.0192.8492.9992.990.04%112,870
Jun 30, 202693.4293.5993.3893.5292.95-95,801
Jun 29, 202693.4193.5993.3893.5292.950.07%449,681
Jun 26, 202693.3193.4893.3193.4592.880.05%79,715
Jun 25, 202693.3993.5293.3593.4092.830.03%87,345
Jun 24, 202693.4093.5093.3393.3792.80-0.05%88,197
Jun 23, 202693.3093.5993.2293.4292.850.01%76,176
Jun 22, 202693.4693.5593.3993.4192.84-0.13%105,870
Jun 18, 202693.5293.5993.4393.5392.960.26%91,953
Jun 17, 202693.4893.5693.2493.2992.72-0.22%66,909
Jun 16, 202693.6193.6593.4793.5092.93-0.05%122,401
Jun 15, 202693.6193.7093.5193.5592.980.13%231,089
Jun 12, 202693.4293.5893.2593.4392.860.04%84,744
Jun 11, 202693.0293.5193.0293.3992.820.40%95,676
Jun 10, 202693.0693.1092.9093.0292.45-0.04%61,526
Jun 9, 202693.0793.2292.8893.0692.490.08%81,482
Jun 8, 202693.0993.2092.9592.9992.420.01%71,099
Jun 5, 202693.0993.1892.8892.9892.41-0.26%148,128
Jun 4, 202693.2193.4393.1993.2292.650.01%124,677
Jun 3, 202693.2593.2593.0993.2192.64-0.09%115,136
Jun 2, 202693.2893.3993.2393.2992.72-0.03%106,413
Jun 1, 202693.2793.3293.0693.3292.75-0.02%151,637
May 29, 202693.8093.9993.6893.9192.770.29%63,772
May 28, 202693.6793.8593.5393.6492.50-0.03%91,889
May 27, 202693.7493.7893.4593.6792.53-0.07%73,651
May 26, 202693.5793.7593.3293.7492.600.35%53,680
May 22, 202693.5793.5993.3893.4192.28-0.02%49,092
May 21, 202693.3093.4893.0693.4392.300.05%194,890
May 20, 202693.0393.4892.9393.3892.250.68%115,807
May 19, 202692.8892.9092.6792.7591.63-0.18%91,008
May 18, 202693.1093.2492.8092.9291.79-0.11%785,851
May 15, 202693.0593.1892.9893.0291.89-0.26%109,424
May 14, 202693.3593.5293.2693.2692.13-147,436
May 13, 202693.3193.4793.1493.2692.13-0.05%88,950