PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
94.83
-0.05 (-0.05%)
Aug 15, 2025, 4:00 PM - Market closed
HYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 94.96 | 94.97 | 94.81 | 94.83 | 94.83 | -0.05% | 70,144 |
| Aug 14, 2025 | 94.98 | 94.98 | 94.74 | 94.88 | 94.88 | -0.23% | 51,721 |
| Aug 13, 2025 | 95.01 | 95.11 | 94.88 | 95.10 | 95.10 | 0.20% | 96,159 |
| Aug 12, 2025 | 94.73 | 94.92 | 94.60 | 94.91 | 94.91 | 0.30% | 107,196 |
| Aug 11, 2025 | 94.79 | 94.79 | 94.61 | 94.63 | 94.63 | -0.13% | 86,481 |
| Aug 8, 2025 | 94.71 | 94.83 | 94.62 | 94.75 | 94.75 | 0.05% | 81,598 |
| Aug 7, 2025 | 94.91 | 94.91 | 94.62 | 94.70 | 94.70 | -0.01% | 74,905 |
| Aug 6, 2025 | 94.67 | 94.73 | 94.55 | 94.71 | 94.71 | 0.07% | 99,325 |
| Aug 5, 2025 | 94.77 | 94.77 | 94.50 | 94.64 | 94.64 | -0.07% | 65,370 |
| Aug 4, 2025 | 94.56 | 94.71 | 94.48 | 94.71 | 94.71 | 0.31% | 194,381 |
| Aug 1, 2025 | 94.39 | 94.42 | 94.17 | 94.42 | 94.42 | -0.48% | 118,241 |
| Jul 31, 2025 | 94.96 | 95.08 | 94.84 | 94.88 | 94.31 | 0.05% | 39,072 |
| Jul 30, 2025 | 95.11 | 95.11 | 94.73 | 94.83 | 94.26 | -0.32% | 58,902 |
| Jul 29, 2025 | 95.22 | 95.22 | 95.07 | 95.13 | 94.56 | 0.07% | 68,520 |
| Jul 28, 2025 | 95.11 | 95.14 | 95.00 | 95.06 | 94.49 | -0.04% | 44,545 |
| Jul 25, 2025 | 95.05 | 95.21 | 94.94 | 95.10 | 94.53 | 0.16% | 104,738 |
| Jul 24, 2025 | 95.08 | 95.10 | 94.94 | 94.95 | 94.38 | -0.12% | 39,800 |
| Jul 23, 2025 | 95.08 | 95.16 | 94.95 | 95.06 | 94.49 | 0.17% | 49,991 |
| Jul 22, 2025 | 94.85 | 94.95 | 94.68 | 94.90 | 94.33 | 0.24% | 68,376 |
| Jul 21, 2025 | 94.75 | 94.85 | 94.66 | 94.67 | 94.10 | 0.05% | 83,563 |
| Jul 18, 2025 | 94.73 | 94.73 | 94.49 | 94.62 | 94.05 | 0.07% | 71,526 |
| Jul 17, 2025 | 94.40 | 94.56 | 94.37 | 94.55 | 93.98 | 0.24% | 124,955 |
| Jul 16, 2025 | 94.27 | 94.41 | 94.02 | 94.32 | 93.75 | 0.22% | 210,289 |
| Jul 15, 2025 | 94.65 | 94.65 | 94.11 | 94.11 | 93.55 | -0.41% | 51,004 |
| Jul 14, 2025 | 94.34 | 94.50 | 94.22 | 94.50 | 93.93 | 0.23% | 123,499 |
| Jul 11, 2025 | 94.42 | 94.42 | 94.12 | 94.28 | 93.71 | -0.23% | 75,817 |
| Jul 10, 2025 | 94.55 | 94.55 | 94.25 | 94.50 | 93.93 | -0.01% | 68,797 |
| Jul 9, 2025 | 94.40 | 94.55 | 94.28 | 94.51 | 93.94 | 0.33% | 263,763 |
| Jul 8, 2025 | 94.40 | 94.40 | 94.15 | 94.20 | 93.64 | -0.10% | 156,279 |
| Jul 7, 2025 | 94.61 | 94.61 | 94.20 | 94.29 | 93.72 | -0.26% | 773,498 |
| Jul 3, 2025 | 94.50 | 94.75 | 94.43 | 94.54 | 93.97 | 0.12% | 218,253 |
| Jul 2, 2025 | 94.40 | 94.49 | 94.27 | 94.43 | 93.86 | 0.12% | 145,776 |
| Jul 1, 2025 | 94.57 | 94.57 | 94.24 | 94.32 | 93.75 | -0.73% | 274,492 |
| Jun 30, 2025 | 94.96 | 95.04 | 94.73 | 95.01 | 93.95 | 0.39% | 209,439 |
| Jun 27, 2025 | 94.77 | 94.91 | 94.58 | 94.64 | 93.59 | -0.16% | 230,106 |
| Jun 26, 2025 | 94.52 | 94.87 | 94.51 | 94.79 | 93.73 | 0.31% | 165,361 |
| Jun 25, 2025 | 94.58 | 94.60 | 94.38 | 94.50 | 93.45 | 0.08% | 77,728 |
| Jun 24, 2025 | 94.32 | 94.57 | 94.30 | 94.42 | 93.37 | 0.13% | 62,010 |
| Jun 23, 2025 | 94.08 | 94.48 | 94.08 | 94.30 | 93.25 | 0.20% | 136,048 |
| Jun 20, 2025 | 93.91 | 94.17 | 93.91 | 94.11 | 93.06 | 0.26% | 51,381 |
| Jun 18, 2025 | 93.77 | 94.01 | 93.76 | 93.87 | 92.82 | 0.21% | 69,286 |
| Jun 17, 2025 | 93.85 | 93.89 | 93.63 | 93.67 | 92.63 | -0.24% | 202,459 |
| Jun 16, 2025 | 93.83 | 94.06 | 93.76 | 93.90 | 92.85 | 0.23% | 67,141 |
| Jun 13, 2025 | 93.65 | 93.90 | 93.09 | 93.68 | 92.64 | -0.27% | 68,517 |
| Jun 12, 2025 | 93.83 | 93.97 | 93.64 | 93.93 | 92.88 | 0.13% | 95,682 |
| Jun 11, 2025 | 93.84 | 93.99 | 93.69 | 93.81 | 92.77 | 0.09% | 72,788 |
| Jun 10, 2025 | 93.63 | 93.79 | 93.53 | 93.73 | 92.69 | 0.09% | 99,119 |
| Jun 9, 2025 | 93.55 | 93.71 | 93.53 | 93.65 | 92.61 | 0.02% | 94,547 |
| Jun 6, 2025 | 93.80 | 93.80 | 93.60 | 93.63 | 92.59 | -0.05% | 219,066 |
| Jun 5, 2025 | 93.82 | 93.86 | 93.61 | 93.68 | 92.64 | -0.11% | 127,365 |