Historical Data for PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund (HYS)

$ 92.64   0.06 (+0.06%) Volume: 131.29k 8:00 PM EDT Jun 4, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/04/20 92.58 92.67 92.25 92.64 131.29k 0.06 0.06% 92.64 12.14m 1,405
06/03/20 92.31 92.735 92.13 92.58 508.37k 0.64 0.70% 92.58 47.06m 3,579
06/02/20 91.25 91.97 91.01 91.94 177.24k 0.97 1.07% 91.94 16.27m 846
06/01/20 90.51 91.3629 90.49 90.97 426.82k 0.109993 0.12% 90.97 38.75m 2,795
05/29/20 90.77 91.38 90.2321 91.26 212.17k 0.557545 0.62% 90.86 19.33m 1,033
05/28/20 90.76 91.214 90.38 90.70 243.91k 0.308641 0.34% 90.3025 22.13m 1,952
05/27/20 90.64 90.64 89.94 90.39 81.05k 0.318598 0.36% 89.9938 7.32m 849
05/26/20 90.03 90.53 89.84 90.07 101.73k 0.617282 0.69% 89.6752 9.17m 842
05/22/20 89.41 89.61 88.3233 89.45 134.92k 0.179211 0.20% 89.0579 12.04m 1,100
05/21/20 89.16 89.3105 88.82 89.27 339.85k 0.07965 0.09% 88.8787 30.27m 1,767
05/20/20 88.60 89.28 88.60 89.19 183.28k 0.866187 0.99% 88.7991 16.31m 1,224
05/19/20 88.12 88.50 88.01 88.32 341.14k 0.338509 0.39% 87.9329 30.12m 2,889
05/18/20 87.64 88.18 87.60 87.98 274.8k 1.2047 1.39% 87.5944 24.15m 1,646
05/15/20 86.77 87.23 86.24 86.77 158.78k -0.079649 -0.09% 86.3897 13.79m 1,538
05/14/20 86.57 87.3678 86.35 86.85 336.72k -0.159299 -0.18% 86.4693 29.23m 2,716
05/13/20 87.57 87.57 86.65 87.01 236.63k -0.46794 -0.54% 86.6286 20.59m 1,560
05/12/20 88.04 88.8022 87.31 87.48 307.37k -0.378335 -0.43% 87.0966 27.03m 2,771
05/11/20 88.06 88.18 87.65 87.86 58.4k -0.408203 -0.46% 87.4749 5.13m 534
05/08/20 87.61 88.2917 87.4331 88.27 78.04k 0.955793 1.10% 87.8831 6.87m 635
05/07/20 87.82 88.05 87.31 87.31 107.93k -0.378335 -0.43% 86.9273 9.47m 858
05/06/20 87.74 88.00 87.55 87.69 145.22k -0.238948 -0.27% 87.3057 12.74m 1,004
05/05/20 87.50 87.97 87.45 87.93 249.11k 0.637195 0.73% 87.5446 21.87m 2,070