Skip to main content
logo
PIMCO ETFs PLC - PIMCO US Short-Term High Yield Corporate Bond UCITS ETF (LON:STEA)
London flag London · Delayed Price · Currency is GBP · Price in EUR
125.00
-0.28 (-0.22%)
Sep 23, 2026, 3:24 PM GMT

LON:STEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026125.60125.60125.00124.98124.98-0.24%1,212
Sep 22, 2026125.40125.50125.28125.28125.28-1,698
Sep 21, 2026125.42125.54125.28125.28125.280.02%1,263
Sep 18, 2026125.66125.66125.18125.25125.25-0.18%613
Sep 17, 2026125.54125.66125.30125.47125.470.06%3,826
Sep 16, 2026125.24125.52125.06125.39125.390.19%1,492
Sep 15, 2026125.20125.64125.04125.15125.15-0.10%3,340
Sep 14, 2026125.34125.44125.24125.27125.27-0.26%2,340
Sep 11, 2026125.50125.78125.28125.60125.60-0.05%7,098
Sep 10, 2026126.02126.26125.64125.66125.66-0.02%7,468
Sep 9, 2026125.98126.18125.68125.68125.68-0.26%2,385
Sep 8, 2026126.02126.30125.98126.01126.01-0.04%254
Sep 7, 2026126.02126.18125.66126.06126.060.05%3,565
Sep 4, 2026126.30126.30126.00126.00126.00-0.20%586
Sep 3, 2026125.92126.32125.92126.25126.250.12%293
Sep 2, 2026126.32126.32126.04126.10126.10-0.07%762
Sep 1, 2026125.88126.86125.88126.19126.19-0.01%1,251
Aug 28, 2026126.36127.12126.20126.20126.20-0.24%288
Aug 27, 2026126.52126.60126.10126.50126.500.14%12,032
Aug 26, 2026126.38126.68126.32126.32126.320.08%173
Aug 25, 2026126.46126.46126.22126.22126.220.11%637
Aug 24, 2026126.08126.08126.02126.08126.08-0.14%27
Aug 21, 2026126.04126.28126.04126.26126.26-0.06%186
Aug 20, 2026126.32126.34126.32126.34126.340.25%20
Aug 19, 2026126.34126.18126.00126.02126.020.02%541
Aug 18, 2026126.20126.37125.80126.00126.00-0.21%252
Aug 17, 2026126.48126.50126.26126.26126.26-0.09%1,069
Aug 14, 2026126.42126.48126.26126.37126.37-0.08%315
Aug 13, 2026125.98126.78125.98126.47126.470.28%2,386
Aug 12, 2026126.26126.26125.98126.12126.120.11%655
Aug 11, 2026126.04126.10125.86125.98125.980.01%408
Aug 10, 2026126.32126.32126.04125.97125.97-0.21%167
Aug 7, 2026125.86126.24125.86126.24126.240.21%657
Aug 6, 2026126.34126.34125.94125.97125.97-0.15%296
Aug 5, 2026125.92126.28125.44126.16126.160.11%561
Aug 4, 2026125.80126.08125.66126.02126.020.28%760
Aug 3, 2026125.68125.80125.24125.67125.670.34%2,824
Jul 31, 2026125.76125.80125.06125.24125.24-0.09%1,945
Jul 30, 2026124.94125.22124.94125.35125.350.32%3,444
Jul 29, 2026125.10125.30125.02124.95124.95-0.14%197
Jul 28, 2026125.28125.28124.94125.12125.120.02%332
Jul 27, 2026124.76125.32124.76125.10125.100.30%854
Jul 24, 2026125.28125.28124.72124.72124.72-0.29%2,299
Jul 23, 2026125.52125.58125.08125.08125.08-0.37%2,564
Jul 22, 2026125.70125.76125.54125.55125.55-0.14%5,828
Jul 21, 2026125.92125.92125.64125.73125.730.02%936
Jul 20, 2026125.44125.92125.44125.70125.70-0.07%246
Jul 17, 2026125.46125.96125.46125.79125.79-0.05%643
Jul 16, 2026125.98126.00125.70125.85125.85-0.06%865
Jul 15, 2026125.86126.08125.66125.93125.930.04%330