PIMCO ETFs plc - PIMCO US Short-Term High Yield Corporate Bond Index UCITS ETF (SWX:STHY)
Switzerland · Delayed Price · Currency is CHF · Price in USD 94.71
-0.25 (-0.26%)
Last updated: Oct 14, 2025, 3:44 PM CET
SWX:STHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 95.15 | 95.15 | 94.95 | 94.95 | 94.95 | -0.41% | 1,288 |
| Oct 15, 2025 | 94.82 | 94.82 | 94.82 | 95.34 | 94.82 | 0.67% | 1,300 |
| Oct 14, 2025 | 94.82 | 94.82 | 94.71 | 94.71 | 94.19 | -0.26% | 2,623 |
| Oct 13, 2025 | 94.44 | 94.44 | 94.44 | 94.96 | 94.44 | - | - |
| Oct 10, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.44 | -0.69% | 1,445 |
| Oct 9, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.10 | 0.13% | 250 |
| Oct 8, 2025 | 94.98 | 94.98 | 94.98 | 95.49 | 94.98 | - | 1,570 |
| Oct 7, 2025 | 94.98 | 94.98 | 94.98 | 95.49 | 94.98 | - | 160 |
| Oct 6, 2025 | 94.98 | 94.98 | 94.98 | 95.49 | 94.98 | 0.02% | 819 |
| Oct 3, 2025 | 94.95 | 94.95 | 94.95 | 95.47 | 94.95 | 0.03% | - |
| Oct 2, 2025 | 94.92 | 94.92 | 94.92 | 95.44 | 94.92 | - | - |
| Oct 1, 2025 | 94.92 | 94.92 | 94.92 | 95.44 | 94.92 | - | - |
| Sep 30, 2025 | 94.92 | 94.92 | 94.92 | 95.44 | 94.92 | - | 2,687 |
| Sep 29, 2025 | 94.92 | 94.92 | 94.92 | 95.44 | 94.92 | 0.05% | - |
| Sep 26, 2025 | 94.87 | 94.87 | 94.87 | 95.39 | 94.87 | - | - |
| Sep 25, 2025 | 95.39 | 95.39 | 95.39 | 95.39 | 94.87 | -0.17% | 100 |
| Sep 24, 2025 | 95.03 | 95.03 | 95.03 | 95.55 | 95.03 | - | - |
| Sep 23, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.03 | -0.06% | 3,850 |
| Sep 22, 2025 | 95.48 | 95.63 | 95.46 | 95.61 | 95.09 | 0.03% | 5,475 |
| Sep 19, 2025 | 95.06 | 95.06 | 95.06 | 95.58 | 95.06 | -0.13% | - |
| Sep 18, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.19 | -0.16% | 50 |
| Sep 17, 2025 | 94.85 | 94.85 | 94.85 | 95.86 | 94.85 | - | - |
| Sep 16, 2025 | 94.85 | 94.85 | 94.85 | 95.86 | 94.85 | 0.05% | 5,210 |
| Sep 15, 2025 | 94.80 | 94.80 | 94.80 | 95.81 | 94.80 | 0.06% | 1,055 |
| Sep 12, 2025 | 94.74 | 94.74 | 94.74 | 95.75 | 94.74 | - | - |
| Sep 11, 2025 | 94.74 | 94.74 | 94.74 | 95.75 | 94.74 | - | 10,790 |
| Sep 10, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 94.74 | 0.28% | 620 |
| Sep 9, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | 94.47 | -0.17% | 208 |
| Sep 8, 2025 | 94.63 | 94.63 | 94.63 | 95.64 | 94.63 | - | - |
| Sep 5, 2025 | 95.64 | 95.64 | 95.64 | 95.64 | 94.63 | 0.46% | 4,444 |
| Sep 4, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 94.20 | 0.11% | 125 |
| Sep 3, 2025 | 94.10 | 94.10 | 94.10 | 95.11 | 94.10 | 0.06% | - |
| Sep 2, 2025 | 94.05 | 94.05 | 94.05 | 95.05 | 94.05 | -0.27% | - |
| Sep 1, 2025 | 94.30 | 94.30 | 94.30 | 95.31 | 94.30 | - | 45 |
| Aug 29, 2025 | 94.30 | 94.30 | 94.30 | 95.31 | 94.30 | -0.19% | - |
| Aug 28, 2025 | 95.48 | 95.49 | 95.48 | 95.49 | 94.48 | 0.41% | 36,600 |
| Aug 27, 2025 | 94.09 | 94.09 | 94.09 | 95.10 | 94.09 | 0.23% | - |
| Aug 26, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 93.88 | -0.14% | 7,725 |
| Aug 25, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 94.01 | 0.41% | 1,299 |
| Aug 22, 2025 | 94.63 | 94.63 | 94.63 | 94.63 | 93.63 | 0.04% | 6,041 |
| Aug 21, 2025 | 93.59 | 93.59 | 93.59 | 94.59 | 93.59 | -0.69% | - |
| Aug 20, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 93.59 | -0.10% | 505 |
| Aug 19, 2025 | 93.69 | 93.69 | 93.69 | 95.34 | 93.69 | - | - |
| Aug 18, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 93.69 | 0.03% | 527 |
| Aug 15, 2025 | 93.66 | 93.66 | 93.66 | 95.31 | 93.66 | - | - |
| Aug 14, 2025 | 93.66 | 93.66 | 93.66 | 95.31 | 93.66 | - | 400 |
| Aug 13, 2025 | 93.66 | 93.66 | 93.66 | 95.31 | 93.66 | 0.20% | 95 |
| Aug 12, 2025 | 93.47 | 93.47 | 93.47 | 95.12 | 93.47 | - | - |
| Aug 11, 2025 | 93.47 | 93.47 | 93.47 | 95.12 | 93.47 | - | - |
| Aug 8, 2025 | 93.47 | 93.47 | 93.47 | 95.12 | 93.47 | - | - |