PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
95.52
+0.30 (0.32%)
At close: May 12, 2025, 4:00 PM
95.52
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 95.01 | 95.62 | 95.01 | 95.52 | 95.52 | 0.32% | 55,632 |
| May 9, 2025 | 95.31 | 95.52 | 95.16 | 95.22 | 95.22 | 0.11% | 46,862 |
| May 8, 2025 | 95.61 | 95.63 | 95.12 | 95.12 | 95.12 | -0.50% | 39,952 |
| May 7, 2025 | 95.55 | 95.72 | 95.42 | 95.60 | 95.60 | 0.22% | 24,700 |
| May 6, 2025 | 95.06 | 95.39 | 95.00 | 95.39 | 95.39 | 0.16% | 40,524 |
| May 5, 2025 | 95.17 | 95.33 | 94.93 | 95.24 | 95.24 | -0.07% | 99,309 |
| May 2, 2025 | 95.31 | 95.45 | 95.12 | 95.31 | 95.31 | -0.30% | 52,277 |
| May 1, 2025 | 95.99 | 96.03 | 95.39 | 95.60 | 95.60 | -1.25% | 40,809 |
| Apr 30, 2025 | 96.35 | 96.81 | 96.19 | 96.81 | 96.42 | 0.04% | 43,296 |
| Apr 29, 2025 | 96.19 | 97.01 | 96.19 | 96.77 | 96.38 | 0.43% | 44,298 |
| Apr 28, 2025 | 96.03 | 96.40 | 96.03 | 96.36 | 95.97 | 0.25% | 26,455 |
| Apr 25, 2025 | 95.94 | 96.14 | 95.84 | 96.12 | 95.73 | 0.44% | 88,298 |
| Apr 24, 2025 | 95.45 | 95.78 | 95.39 | 95.70 | 95.31 | 0.80% | 69,734 |
| Apr 23, 2025 | 95.70 | 95.83 | 94.88 | 94.94 | 94.55 | 0.30% | 47,608 |
| Apr 22, 2025 | 94.85 | 94.91 | 94.61 | 94.66 | 94.28 | 0.18% | 46,901 |
| Apr 21, 2025 | 94.85 | 95.04 | 94.45 | 94.49 | 94.11 | -0.71% | 72,153 |
| Apr 17, 2025 | 95.32 | 95.41 | 95.09 | 95.17 | 94.78 | -0.08% | 106,417 |
| Apr 16, 2025 | 95.02 | 95.33 | 94.83 | 95.25 | 94.86 | 0.20% | 63,133 |
| Apr 15, 2025 | 94.60 | 95.26 | 94.60 | 95.06 | 94.67 | 0.42% | 58,748 |
| Apr 14, 2025 | 94.57 | 94.77 | 94.35 | 94.66 | 94.28 | 0.55% | 88,581 |
| Apr 11, 2025 | 93.60 | 94.24 | 92.85 | 94.14 | 93.76 | -0.02% | 294,729 |
| Apr 10, 2025 | 94.92 | 94.94 | 93.79 | 94.16 | 93.78 | -1.21% | 109,735 |
| Apr 9, 2025 | 93.49 | 95.45 | 92.45 | 95.31 | 94.92 | 1.09% | 191,714 |
| Apr 8, 2025 | 95.28 | 95.33 | 94.07 | 94.28 | 93.90 | -0.86% | 130,102 |
| Apr 7, 2025 | 95.67 | 96.16 | 94.91 | 95.10 | 94.71 | -1.65% | 142,145 |
| Apr 4, 2025 | 97.12 | 98.00 | 96.60 | 96.70 | 96.31 | -0.33% | 90,957 |
| Apr 3, 2025 | 96.95 | 97.39 | 96.92 | 97.02 | 96.63 | 0.27% | 100,404 |
| Apr 2, 2025 | 96.79 | 96.97 | 96.36 | 96.76 | 96.37 | 0.17% | 44,838 |
| Apr 1, 2025 | 96.50 | 96.77 | 96.50 | 96.60 | 96.21 | -0.18% | 45,604 |
| Mar 31, 2025 | 96.79 | 96.79 | 96.47 | 96.77 | 95.97 | 0.22% | 89,770 |
| Mar 28, 2025 | 96.38 | 96.61 | 96.31 | 96.56 | 95.76 | 0.53% | 31,080 |
| Mar 27, 2025 | 96.00 | 96.07 | 95.91 | 96.05 | 95.26 | -0.08% | 46,269 |
| Mar 26, 2025 | 96.27 | 96.27 | 96.09 | 96.13 | 95.34 | -0.29% | 57,691 |
| Mar 25, 2025 | 96.30 | 96.59 | 96.25 | 96.41 | 95.61 | 0.07% | 35,125 |
| Mar 24, 2025 | 96.51 | 96.54 | 96.21 | 96.34 | 95.54 | -0.45% | 51,036 |
| Mar 21, 2025 | 96.84 | 96.91 | 96.66 | 96.78 | 95.98 | - | 34,598 |
| Mar 20, 2025 | 97.23 | 97.24 | 96.76 | 96.78 | 95.98 | -0.03% | 27,198 |
| Mar 19, 2025 | 96.36 | 97.06 | 96.31 | 96.81 | 96.01 | 0.43% | 35,117 |
| Mar 18, 2025 | 96.15 | 96.57 | 96.08 | 96.40 | 95.60 | 0.20% | 35,587 |
| Mar 17, 2025 | 96.31 | 96.51 | 96.16 | 96.21 | 95.41 | 0.12% | 55,109 |
| Mar 14, 2025 | 96.15 | 96.26 | 96.07 | 96.09 | 95.30 | -0.12% | 52,596 |
| Mar 13, 2025 | 95.69 | 96.21 | 95.61 | 96.21 | 95.41 | 0.29% | 27,753 |
| Mar 12, 2025 | 96.18 | 96.18 | 95.89 | 95.93 | 95.14 | -0.27% | 67,805 |
| Mar 11, 2025 | 96.62 | 96.62 | 96.14 | 96.19 | 95.39 | -0.51% | 34,073 |
| Mar 10, 2025 | 96.72 | 96.85 | 96.56 | 96.68 | 95.88 | 0.39% | 75,838 |
| Mar 7, 2025 | 96.83 | 96.83 | 96.27 | 96.31 | 95.51 | -0.17% | 34,461 |
| Mar 6, 2025 | 96.53 | 96.70 | 96.29 | 96.47 | 95.67 | -0.20% | 137,234 |
| Mar 5, 2025 | 97.06 | 97.15 | 96.58 | 96.66 | 95.86 | -0.31% | 38,359 |
| Mar 4, 2025 | 97.14 | 97.25 | 96.87 | 96.96 | 96.16 | -0.24% | 144,000 |
| Mar 3, 2025 | 96.74 | 97.26 | 96.74 | 97.19 | 96.39 | -0.13% | 95,794 |