Quantcast

PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund Historical Stock Prices

(ETF)
HYS 
$99.005
*  
0.285
0.29%
Get HYS Alerts
*Delayed - data as of Oct. 23, 2018 10:37 ET  -  Find a broker to begin trading HYS now


Community Rating:
View:    HYS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:37 99.10 99.11 98.99 99.005 496,983
10/22/2018 99.37 99.519 99.27 99.29 195,464
10/19/2018 99.33 99.44 99.14 99.19 817,128
10/18/2018 99.56 99.56 99.23 99.23 355,913
10/17/2018 99.63 99.67 99.458 99.63 418,399
10/16/2018 99.66 99.77 99.38 99.69 360,640
10/15/2018 99.53 99.645 99.42 99.48 395,385
10/12/2018 99.7 99.7 99.23 99.54 175,809
10/11/2018 99.35 99.4806 98.83 99.21 410,962
10/10/2018 99.63 99.63 99.12 99.12 292,267
10/09/2018 99.58 99.73 99.58 99.62 160,690
10/08/2018 99.72 99.7379 99.5014 99.63 285,562
10/05/2018 100 100.05 99.66 99.7 1,346,510
10/04/2018 100.2 100.3491 99.91 100.09 292,899
10/03/2018 100.53 100.56 100.28 100.31 119,662
10/02/2018 100.48 100.5593 100.43 100.49 275,577
10/01/2018 100.46 100.91 99.46 100.3 5,434,572
09/28/2018 100.59 100.78 100.59 100.63 462,965
09/27/2018 100.6 100.73 100.59 100.66 182,815
09/26/2018 100.56 100.61 100.45 100.58 66,210
09/25/2018 100.52 100.52 100.38 100.41 164,333
09/24/2018 100.45 100.54 100.39 100.53 559,186
09/21/2018 100.43 100.48 100.38 100.48 326,191
09/20/2018 100.35 100.43 100.3 100.43 208,641
09/19/2018 100.47 100.55 100.31 100.34 49,742
09/18/2018 100.46 100.535 100.41 100.44 90,288
09/17/2018 100.42 100.48 100.39 100.46 68,692
09/14/2018 100.47 100.49 100.36 100.49 221,647
09/13/2018 100.4 100.46 100.34 100.35 210,559
09/12/2018 100.12 100.33 100.09 100.31 245,218
09/11/2018 99.96 100.17 99.9383 100.11 135,577
09/10/2018 100 100.08 99.9 99.96 117,550
09/07/2018 99.86 99.89 99.82 99.89 121,059
09/06/2018 99.95 99.97 99.77 99.81 446,005
09/05/2018 100.17 100.17 99.46 99.82 509,586
09/04/2018 100.14 100.23 100 100.14 155,936
08/31/2018 100.45 100.6 100.41 100.6 90,746
08/30/2018 100.64 100.64 100.39 100.39 90,522
08/29/2018 100.54 100.64 100.49 100.53 119,599
08/28/2018 100.55 100.61 100.47 100.61 116,627
08/27/2018 100.51 100.65 100.51 100.55 89,676
08/24/2018 100.48 100.54 100.4317 100.53 58,414
08/23/2018 100.43 100.55 100.34 100.34 117,995
08/22/2018 100.45 100.53 100.41 100.43 103,067
08/21/2018 100.36 100.52 100.36 100.47 279,543
08/20/2018 100.33 100.39 100.2155 100.36 78,170
08/17/2018 100.1 100.27 100.08 100.19 150,669
08/16/2018 100 100.18 100 100.18 181,327
08/15/2018 99.95 100.14 99.8641 99.92 239,255
08/14/2018 100.04 100.13 100.01 100.01 379,830
08/13/2018 99.97 100 99.85 99.99 621,037
08/10/2018 100.1 100.1365 99.87 99.9 445,994
08/09/2018 100.39 100.41 100.19 100.19 80,422
08/08/2018 100.4 100.409 100.2601 100.35 132,711
08/07/2018 100.36 100.41 100.315 100.36 133,045
08/06/2018 100.25 100.37 100.21 100.3 480,041
08/03/2018 100.17 100.24 100.0799 100.23 59,891
08/02/2018 100.05 100.13 99.97 100.11 194,459
08/01/2018 100.08 100.18 100.01 100.11 203,480
07/31/2018 100.5 100.52 100.44 100.49 52,837
07/30/2018 100.31 100.4001 100.23 100.35 132,757
07/27/2018 100.35 100.42 100.21 100.28 98,310
07/26/2018 100.33 100.49 100.29 100.38 162,670
07/25/2018 100.22 100.31 100.1 100.31 78,892
07/24/2018 100.08 100.19 100.04 100.13 114,433
07/23/2018 100.15 100.15 100.02 100.03 65,688
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HYS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio