0-5 Year High Yield Corp Bond Pimco ETF (NY: HYS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	73.38	73.46	73.30	73.33	438,414	-0.14(-0.19%)
Nov 29, 2018	73.36	73.57	73.35	73.47	917,795	+0.14(+0.19%)
Nov 28, 2018	73.06	73.39	72.95	73.33	594,353	+0.22(+0.31%)
Nov 27, 2018	72.85	73.10	72.85	73.10	643,936	+0.10(+0.14%)
Nov 26, 2018	72.99	73.12	72.89	73.00	253,627	+0.22(+0.30%)
Nov 23, 2018	72.91	73.00	72.74	72.78	544,648	-0.28(-0.39%)
Nov 21, 2018		73.06	73.06	73.06	0	+0.16(+0.22%)
Nov 20, 2018	72.95	73.13	72.75	72.91	318,913	-0.21(-0.29%)
Nov 19, 2018	72.97	73.20	72.95	73.12	516,177	+0.06(+0.08%)
Nov 16, 2018	73.06	73.28	72.96	73.06	811,967	-0.27(-0.37%)
Nov 15, 2018	73.18	73.34	73.04	73.33	151,088	-0.06(-0.08%)
Nov 14, 2018	73.59	73.61	73.30	73.39	440,724	-0.20(-0.27%)
Nov 13, 2018	73.63	73.74	73.42	73.59	663,544	+0.02(+0.03%)
Nov 12, 2018	73.79	73.90	73.54	73.57	454,591	-0.31(-0.43%)
Nov 09, 2018	74.21	74.21	73.84	73.88	101,429	-0.41(-0.55%)
Nov 08, 2018	74.25	74.41	74.21	74.29	502,410	-0.04(-0.05%)
Nov 07, 2018	74.04	74.37	74.04	74.33	190,887	+0.31(+0.42%)
Nov 06, 2018	73.95	74.04	73.93	74.02	183,530	+0.12(+0.16%)
Nov 05, 2018	73.90	73.98	73.85	73.90	274,215	-0.01(-0.02%)
Nov 02, 2018	73.97	74.04	73.79	73.92	415,325	+0.05(+0.07%)
Nov 01, 2018	73.75	73.95	73.72	73.87	614,427	+0.22(+0.31%)
Oct 31, 2018	73.60	73.82	73.57	73.64	109,547	+0.09(+0.12%)
Oct 30, 2018	73.69	73.69	73.38	73.55	211,712	-0.01(-0.02%)
Oct 29, 2018	73.66	73.77	73.41	73.57	480,732	-0.02(-0.03%)
Oct 26, 2018	73.69	73.79	73.51	73.59	753,476	-0.21(-0.28%)
Oct 25, 2018	73.80	73.85	73.69	73.80	320,592	+0.10(+0.13%)
Oct 24, 2018	73.99	74.12	73.65	73.70	779,841	-0.30(-0.40%)
Oct 23, 2018	73.86	74.05	73.83	74.00	1,118,450	-0.06(-0.08%)
Oct 22, 2018	74.12	74.23	74.04	74.06	262,059	+0.07(+0.10%)
Oct 19, 2018	74.09	74.17	73.95	73.98	1,095,490	-0.03(-0.04%)
Oct 18, 2018	74.26	74.26	74.01	74.01	477,174	-0.30(-0.40%)
Oct 17, 2018	74.31	74.34	74.18	74.31	560,950	-0.04(-0.06%)
Oct 16, 2018	74.33	74.42	74.13	74.36	483,512	+0.16(+0.21%)
Oct 15, 2018	74.24	74.32	74.16	74.20	530,095	-0.04(-0.06%)
Oct 12, 2018	74.36	74.36	74.01	74.24	235,696	+0.25(+0.33%)
Oct 11, 2018	74.10	74.20	73.71	74.00	550,979	+0.07(+0.09%)
Oct 10, 2018	74.31	74.31	73.93	73.93	391,844	-0.37(-0.50%)
Oct 09, 2018	74.27	74.39	74.27	74.30	215,438	-0.01(-0.01%)
Oct 08, 2018	74.38	74.39	74.22	74.31	382,854	-0.05(-0.07%)
Oct 05, 2018	74.59	74.62	74.33	74.36	1,805,260	-0.29(-0.39%)
Oct 04, 2018	74.74	74.85	74.52	74.65	392,691	-0.16(-0.22%)
Oct 03, 2018	74.98	75.01	74.80	74.82	160,431	-0.13(-0.18%)
Oct 02, 2018	74.95	75.00	74.91	74.95	369,467	+0.14(+0.19%)
Oct 01, 2018	74.93	75.27	74.18	74.81	7,286,163	+0.02(+0.03%)
Sep 28, 2018	74.76	74.90	74.76	74.79	622,841	-0.02(-0.03%)
Sep 27, 2018	74.77	74.86	74.76	74.81	245,981	+0.06(+0.08%)
Sep 26, 2018	74.74	74.77	74.66	74.75	89,086	+0.13(+0.17%)
Sep 25, 2018	74.71	74.71	74.60	74.63	221,113	-0.09(-0.12%)
Sep 24, 2018	74.66	74.72	74.61	74.71	752,396	+0.04(+0.05%)
Sep 21, 2018	74.64	74.68	74.60	74.68	438,774	+0.04(+0.05%)
Sep 20, 2018	74.58	74.64	74.54	74.64	280,730	+0.07(+0.09%)
Sep 19, 2018	74.67	74.73	74.55	74.57	66,928	-0.07(-0.10%)
Sep 18, 2018	74.66	74.72	74.63	74.65	121,484	-0.01(-0.02%)
Sep 17, 2018	74.63	74.68	74.61	74.66	92,426	-0.02(-0.03%)
Sep 14, 2018	74.67	74.68	74.59	74.68	298,167	+0.10(+0.14%)
Sep 13, 2018	74.62	74.66	74.57	74.58	283,311	+0.03(+0.04%)
Sep 12, 2018	74.41	74.57	74.39	74.55	329,945	+0.15(+0.20%)
Sep 11, 2018	74.29	74.45	74.27	74.40	182,421	+0.11(+0.15%)
Sep 10, 2018	74.32	74.38	74.25	74.29	158,165	+0.05(+0.07%)
Sep 07, 2018	74.22	74.24	74.19	74.24	162,807	+0.06(+0.08%)
Sep 06, 2018	74.28	74.30	74.15	74.18	600,108	-0.01(-0.01%)
Sep 05, 2018	74.45	74.45	73.92	74.19	685,658	-0.24(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.