PIMCO ETFs plc - PIMCO US Short-Term High Yield Corporate Bond Index UCITS ETF (LON:SSHY)
London · Delayed Price · Currency is GBP 71.15
-0.22 (-0.30%)
Sep 26, 2025, 4:28 PM BST
LON:SSHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.71 | 71.73 | 70.88 | 71.15 | 71.15 | -0.29% | 294 |
| Sep 25, 2025 | 71.25 | 71.36 | 70.88 | 71.36 | 71.36 | 0.55% | 266 |
| Sep 24, 2025 | 70.73 | 71.17 | 70.58 | 70.97 | 70.97 | 0.35% | 7,316 |
| Sep 23, 2025 | 70.51 | 71.14 | 70.51 | 70.72 | 70.72 | -0.07% | 367 |
| Sep 22, 2025 | 70.63 | 71.25 | 70.59 | 70.77 | 70.77 | -0.08% | 447 |
| Sep 19, 2025 | 71.01 | 71.01 | 70.49 | 70.83 | 70.83 | 0.61% | 655 |
| Sep 18, 2025 | 70.45 | 70.54 | 69.92 | 70.40 | 70.40 | 0.36% | 2,315 |
| Sep 17, 2025 | 70.06 | 70.62 | 70.06 | 70.15 | 69.79 | -0.18% | 353 |
| Sep 16, 2025 | 70.44 | 70.80 | 70.08 | 70.28 | 69.91 | -0.33% | 1,083 |
| Sep 15, 2025 | 70.42 | 70.94 | 70.31 | 70.51 | 70.14 | -0.14% | 1,285 |
| Sep 12, 2025 | 70.21 | 70.88 | 70.21 | 70.61 | 70.24 | 0.04% | 522 |
| Sep 11, 2025 | 70.96 | 70.96 | 70.43 | 70.58 | 70.21 | -0.07% | 413 |
| Sep 10, 2025 | 70.98 | 70.98 | 70.25 | 70.63 | 70.26 | 0.14% | 431 |
| Sep 9, 2025 | 70.38 | 70.83 | 70.32 | 70.53 | 70.16 | -0.11% | 1,228 |
| Sep 8, 2025 | 70.42 | 71.05 | 70.42 | 70.61 | 70.24 | -0.10% | 728 |
| Sep 5, 2025 | 71.28 | 71.31 | 70.63 | 70.68 | 70.31 | -0.48% | 321 |
| Sep 4, 2025 | 71.33 | 71.33 | 70.67 | 71.02 | 70.65 | 0.23% | 665 |
| Sep 3, 2025 | 71.39 | 71.42 | 70.74 | 70.86 | 70.49 | -0.10% | 159 |
| Sep 2, 2025 | 70.59 | 71.18 | 70.25 | 70.93 | 70.56 | 0.80% | 2,009 |
| Sep 1, 2025 | 70.67 | 70.70 | 70.17 | 70.37 | 70.00 | -0.14% | 1,837 |
| Aug 29, 2025 | 70.97 | 71.00 | 70.32 | 70.47 | 70.11 | -0.07% | 3,890 |
| Aug 28, 2025 | 70.96 | 70.99 | 70.15 | 70.52 | 70.15 | -0.18% | 1,822 |
| Aug 27, 2025 | 70.34 | 71.06 | 70.34 | 70.65 | 70.28 | 0.13% | 2,094 |
| Aug 26, 2025 | 70.92 | 70.93 | 70.37 | 70.56 | 70.19 | 0.64% | 1,768 |
| Aug 22, 2025 | 70.85 | 70.85 | 70.00 | 70.11 | 69.75 | -0.36% | 797 |
| Aug 21, 2025 | 70.49 | 70.71 | 70.10 | 70.36 | 70.00 | -0.55% | 855 |
| Aug 20, 2025 | 70.13 | 70.94 | 70.13 | 70.75 | 69.90 | 0.37% | 982 |
| Aug 19, 2025 | 70.85 | 70.85 | 70.07 | 70.49 | 69.64 | -0.04% | 413 |
| Aug 18, 2025 | 70.71 | 70.71 | 70.01 | 70.52 | 70.03 | 0.53% | 9,380 |
| Aug 15, 2025 | 70.26 | 70.74 | 69.98 | 70.15 | 69.67 | -0.16% | 1,423 |
| Aug 14, 2025 | 70.29 | 70.55 | 70.10 | 70.26 | 69.78 | -0.01% | 4,329 |
| Aug 13, 2025 | 70.66 | 70.68 | 70.02 | 70.27 | 69.79 | -0.14% | 614 |
| Aug 12, 2025 | 70.52 | 70.80 | 70.37 | 70.37 | 69.88 | -0.78% | 571 |
| Aug 11, 2025 | 70.97 | 71.02 | 70.29 | 70.92 | 70.43 | 0.27% | 595 |
| Aug 8, 2025 | 71.20 | 71.20 | 70.42 | 70.73 | 70.24 | -0.20% | 649 |
| Aug 7, 2025 | 70.84 | 71.40 | 70.81 | 70.87 | 70.38 | -0.55% | 2,506 |
| Aug 6, 2025 | 71.72 | 71.78 | 71.12 | 71.26 | 70.77 | -0.07% | 1,313 |
| Aug 5, 2025 | 71.18 | 71.80 | 71.18 | 71.31 | 70.82 | -0.01% | 3,099 |
| Aug 4, 2025 | 70.74 | 71.73 | 70.74 | 71.32 | 70.83 | -0.17% | 557 |
| Aug 1, 2025 | 71.33 | 72.39 | 71.09 | 71.44 | 70.95 | -0.24% | 2,496 |
| Jul 31, 2025 | 71.64 | 72.13 | 71.17 | 71.61 | 71.11 | 0.56% | 980 |
| Jul 30, 2025 | 70.85 | 71.47 | 70.73 | 71.21 | 70.72 | 0.28% | 2,295 |
| Jul 29, 2025 | 70.97 | 71.53 | 70.93 | 71.01 | 70.52 | 0.35% | 296 |
| Jul 28, 2025 | 70.42 | 70.95 | 70.42 | 70.76 | 70.27 | 0.20% | 1,545 |
| Jul 25, 2025 | 70.53 | 70.66 | 69.89 | 70.62 | 70.13 | 0.86% | 232 |
| Jul 24, 2025 | 70.12 | 70.30 | 69.82 | 70.02 | 69.53 | 0.20% | 163 |
| Jul 23, 2025 | 69.84 | 70.21 | 69.84 | 69.88 | 69.40 | -0.27% | 351 |
| Jul 22, 2025 | 70.52 | 70.54 | 69.99 | 70.07 | 69.59 | -0.04% | 495 |
| Jul 21, 2025 | 70.62 | 70.67 | 70.00 | 70.10 | 70.10 | -0.13% | 681 |
| Jul 18, 2025 | 70.57 | 70.63 | 69.99 | 70.19 | 70.19 | -0.18% | 156 |