Skip to main content
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
94.64
-0.15 (-0.16%)
Jun 27, 2025, 4:00 PM - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202594.7794.9194.5894.6494.64-0.16%230,106
Jun 26, 202594.5294.8794.5194.7994.790.31%165,361
Jun 25, 202594.5894.6094.3894.5094.500.08%77,728
Jun 24, 202594.3294.5794.3094.4294.420.13%62,010
Jun 23, 202594.0894.4894.0894.3094.300.20%136,048
Jun 20, 202593.9194.1793.9194.1194.110.26%51,381
Jun 18, 202593.7794.0193.7693.8793.870.21%69,286
Jun 17, 202593.8593.8993.6393.6793.67-0.24%202,459
Jun 16, 202593.8394.0693.7693.9093.900.23%67,141
Jun 13, 202593.6593.9093.0993.6893.68-0.27%68,517
Jun 12, 202593.8393.9793.6493.9393.930.13%95,682
Jun 11, 202593.8493.9993.6993.8193.810.09%72,788
Jun 10, 202593.6393.7993.5393.7393.730.09%99,119
Jun 9, 202593.5593.7193.5393.6593.650.02%94,547
Jun 6, 202593.8093.8093.6093.6393.63-0.05%219,066
Jun 5, 202593.8293.8693.6193.6893.68-0.11%127,365
Jun 4, 202593.7094.1693.7093.7893.780.18%229,280
Jun 3, 202593.5693.7593.3093.6193.610.15%176,454
Jun 2, 202593.4993.5893.1493.4793.47-0.60%92,035
May 30, 202593.9494.1493.8094.0393.460.14%61,786
May 29, 202594.0694.0793.7993.9093.330.07%127,084
May 28, 202593.9094.0093.5793.8393.26-0.07%37,545
May 27, 202593.6893.9193.5093.9093.330.63%70,403
May 23, 202593.1693.4693.0393.3192.740.05%28,393
May 22, 202593.2093.4893.1493.2692.700.11%44,372
May 21, 202593.4393.6493.0893.1692.60-0.54%52,414
May 20, 202593.7193.7993.5493.6793.10-0.10%46,009
May 19, 202593.3693.7693.3693.7693.190.14%39,154
May 16, 202593.7993.8593.6293.6393.06-0.05%59,135
May 15, 202593.5093.8593.4693.6893.110.14%97,363
May 14, 202593.8793.8793.5193.5592.98-0.38%78,454
May 13, 202593.7893.9693.6293.9193.340.30%67,694
May 12, 202593.5093.7893.2493.6393.060.84%274,176
May 9, 202592.8193.0292.6292.8592.290.04%73,747
May 8, 202592.9492.9892.5892.8192.250.03%48,860
May 7, 202592.9092.9292.6092.7892.220.05%80,399
May 6, 202592.6492.7992.4592.7392.17-0.04%48,939
May 5, 202592.5692.8492.4592.7792.210.05%64,430
May 2, 202592.7492.8992.5492.7292.160.13%525,834
May 1, 202592.4792.7492.3692.6092.04-0.34%104,873
Apr 30, 202592.9393.1492.7692.9291.78-0.58%42,760
Apr 29, 202593.3293.5793.0193.4692.320.19%90,342
Apr 28, 202593.2893.2992.9093.2892.140.18%64,952
Apr 25, 202593.1993.4292.8493.1191.97-66,654
Apr 24, 202592.3993.1492.3993.1191.971.04%82,545
Apr 23, 202592.6193.0192.0292.1591.020.25%59,075
Apr 22, 202591.6092.1291.6091.9290.790.44%78,957
Apr 21, 202591.9791.9791.2991.5290.40-0.60%53,208
Apr 17, 202591.7792.1791.6892.0790.940.64%88,376
Apr 16, 202591.3791.7091.2291.4890.36-0.01%137,641