Pimco ETFs Public Limited Company Pimco US Short Maturity Ucits GBP Ac

(MIST)
Sector: n/a
10,942.00p
0.00p 0.00
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 10,936.00p 10,979.00p 10,900.00p 10,942.00p 0
07/11/2024 10,936.00p 10,979.00p 10,936.00p 10,942.00p 0
06/11/2024 10,936.00p 10,936.00p 10,936.00p 10,936.00p 168
05/11/2024 10,936.00p 10,973.00p 10,906.00p 10,931.00p 0
04/11/2024 10,936.00p 10,938.00p 10,928.00p 10,934.00p 768
01/11/2024 10,936.00p 10,936.00p 10,932.00p 10,932.00p 100
31/10/2024 10,940.00p 10,967.00p 10,920.00p 10,923.00p 0
30/10/2024 10,940.00p 10,924.00p 10,919.68p 10,922.00p 18
29/10/2024 10,940.00p 10,961.00p 10,919.00p 10,922.00p 0
28/10/2024 10,940.00p 10,940.00p 10,918.84p 10,922.00p 7,301
25/10/2024 10,914.00p 10,918.00p 10,914.00p 10,918.00p 1,075
24/10/2024 10,910.00p 10,923.27p 10,918.17p 10,913.00p 3,680
23/10/2024 10,910.00p 10,955.00p 10,910.00p 10,913.00p 0
22/10/2024 10,910.00p 10,951.00p 10,906.00p 10,911.00p 0
21/10/2024 10,910.00p 10,913.66p 10,902.00p 10,909.00p 4,986
18/10/2024 10,904.00p 10,907.00p 10,820.00p 10,907.00p 151
17/10/2024 10,916.00p 10,916.78p 10,913.00p 10,913.00p 274
16/10/2024 10,908.00p 10,908.00p 10,906.00p 10,906.00p 128
15/10/2024 10,902.00p 10,941.00p 10,859.00p 10,904.00p 0
14/10/2024 10,902.00p 10,902.14p 10,900.00p 10,900.00p 101
11/10/2024 10,888.00p 10,935.00p 10,894.00p 10,902.00p 0
10/10/2024 10,888.00p 10,935.00p 10,893.00p 10,900.00p 0
09/10/2024 10,888.00p 10,927.00p 10,884.00p 10,895.00p 0
08/10/2024 10,888.00p 10,925.00p 10,846.00p 10,891.00p 0
07/10/2024 10,888.00p 10,924.00p 10,884.00p 10,889.00p 0
04/10/2024 10,888.00p 10,888.00p 10,880.00p 10,885.00p 663
03/10/2024 10,880.00p 10,921.00p 10,878.00p 10,885.00p 0
02/10/2024 10,880.00p 10,915.00p 10,871.00p 10,878.00p 0
01/10/2024 10,880.00p 10,913.00p 10,870.00p 10,876.00p 0
30/09/2024 10,880.00p 10,880.00p 10,874.00p 10,874.00p 7
27/09/2024 10,878.00p 10,880.00p 10,870.00p 10,873.00p 995
26/09/2024 10,874.00p 10,876.00p 10,870.85p 10,873.00p 1,645
25/09/2024 10,868.00p 10,868.00p 10,860.00p 10,862.00p 747
24/09/2024 10,866.00p 10,901.00p 10,821.00p 10,864.00p 0
23/09/2024 10,866.00p 10,864.00p 10,862.42p 10,864.00p 986
20/09/2024 10,866.00p 10,867.02p 10,860.40p 10,862.00p 2,730
19/09/2024 10,858.00p 10,862.00p 10,858.00p 10,862.00p 273
18/09/2024 10,850.00p 10,854.00p 10,850.00p 10,854.00p 200
17/09/2024 10,852.00p 10,854.00p 10,853.90p 10,854.00p 586
16/09/2024 10,852.00p 10,858.76p 10,851.89p 10,854.00p 7,017
13/09/2024 10,852.00p 10,916.00p 10,791.00p 10,846.00p 0
12/09/2024 10,852.00p 10,852.00p 10,846.00p 10,846.00p 10
11/09/2024 10,842.00p 10,846.00p 10,842.00p 10,844.00p 492
10/09/2024 10,840.00p 10,844.00p 10,840.00p 10,844.00p 200
09/09/2024 10,838.00p 10,879.00p 10,836.00p 10,846.00p 0
06/09/2024 10,838.00p 10,845.03p 10,838.00p 10,840.00p 122
05/09/2024 10,828.00p 10,877.00p 10,795.00p 10,838.00p 0
04/09/2024 10,828.00p 10,872.00p 10,829.00p 10,834.00p 0
03/09/2024 10,828.00p 10,836.00p 10,830.00p 10,830.00p 1
02/09/2024 10,828.00p 10,868.00p 10,790.00p 10,832.00p 0
30/08/2024 10,828.00p 10,865.00p 10,803.00p 10,832.00p 0
29/08/2024 10,828.00p 10,867.00p 10,787.00p 10,830.00p 0
28/08/2024 10,828.00p 10,828.00p 10,826.00p 10,826.00p 903
27/08/2024 10,822.00p 10,822.00p 10,820.00p 10,820.00p 368
26/08/2024 10,818.00p 10,830.00p 10,817.95p 10,822.00p 2,337
23/08/2024 10,818.00p 10,830.00p 10,817.95p 10,822.00p 2,337
22/08/2024 10,818.00p 10,830.00p 10,817.95p 10,822.00p 2,337
21/08/2024 10,812.00p 10,812.00p 10,812.00p 10,812.00p 38
20/08/2024 10,798.00p 10,810.27p 10,809.02p 10,810.00p 660
19/08/2024 10,798.00p 10,812.00p 10,804.00p 10,810.00p 0
16/08/2024 10,798.00p 10,810.00p 10,802.00p 10,804.00p 0
15/08/2024 10,798.00p 10,808.00p 10,798.00p 10,803.00p 0
14/08/2024 10,798.00p 10,798.00p 10,798.00p 10,798.00p 38
13/08/2024 10,790.00p 10,802.00p 10,793.00p 10,798.00p 0
12/08/2024 10,790.00p 10,798.00p 10,794.89p 10,798.00p 928
09/08/2024 10,790.00p 10,794.00p 10,785.00p 10,792.00p 0
08/08/2024 10,790.00p 10,790.00p 10,790.00p 10,790.00p 403
07/08/2024 10,780.00p 10,788.00p 10,778.00p 10,786.00p 0
06/08/2024 10,780.00p 10,790.00p 10,780.00p 10,786.00p 384
05/08/2024 10,788.00p 10,808.00p 10,775.10p 10,787.00p 4,339
02/08/2024 10,792.00p 10,796.00p 10,791.97p 10,796.00p 728
01/08/2024 10,790.00p 10,790.00p 10,786.76p 10,790.00p 472
31/07/2024 10,782.00p 10,784.56p 10,784.00p 10,784.00p 140
30/07/2024 10,782.00p 10,784.79p 10,784.00p 10,784.00p 129
29/07/2024 10,782.00p 10,790.00p 10,777.54p 10,784.00p 8,465
26/07/2024 10,780.00p 10,782.00p 10,781.57p 10,784.00p 55
25/07/2024 10,780.00p 10,839.16p 10,780.00p 10,784.00p 3,819
24/07/2024 10,774.00p 10,778.00p 10,775.36p 10,778.00p 4,091
23/07/2024 10,774.00p 10,778.34p 10,774.00p 10,777.00p 150
22/07/2024 10,780.00p 10,780.00p 10,772.00p 10,776.00p 1,504
19/07/2024 10,774.00p 10,774.00p 10,771.00p 10,771.00p 367
18/07/2024 10,762.00p 10,772.24p 10,767.73p 10,770.00p 1,618
17/07/2024 10,762.00p 10,785.00p 10,762.00p 10,765.00p 0
16/07/2024 10,762.00p 10,765.00p 10,714.00p 10,765.00p 83
15/07/2024 10,762.00p 10,785.00p 10,757.00p 10,763.00p 0
12/07/2024 10,762.00p 10,810.00p 10,761.00p 10,761.00p 1,210
11/07/2024 10,760.00p 10,763.00p 10,759.06p 10,763.00p 240
10/07/2024 10,760.00p 10,758.00p 10,737.32p 10,758.00p 240
09/07/2024 10,760.00p 10,760.00p 10,756.00p 10,756.00p 386
08/07/2024 10,750.00p 10,752.00p 10,749.06p 10,752.00p 3,257
05/07/2024 10,750.00p 10,758.82p 10,749.87p 10,752.00p 225
04/07/2024 10,750.00p 10,772.00p 10,749.00p 10,750.00p 0
03/07/2024 10,750.00p 10,752.00p 10,748.82p 10,752.00p 1,123
02/07/2024 10,750.00p 10,750.00p 10,746.00p 10,749.00p 2,116
01/07/2024 10,736.00p 10,757.00p 10,712.00p 10,745.00p 0
28/06/2024 10,736.00p 10,739.00p 10,736.00p 10,739.00p 384
27/06/2024 10,732.00p 10,750.00p 10,719.00p 10,739.00p 0
26/06/2024 10,732.00p 10,734.98p 10,732.00p 10,732.00p 475
25/06/2024 10,732.00p 10,735.00p 10,732.73p 10,735.00p 194
24/06/2024 10,732.00p 10,734.51p 10,732.00p 10,732.00p 765
21/06/2024 10,730.00p 10,730.00p 10,727.00p 10,727.00p 83
20/06/2024 10,732.00p 10,732.00p 10,728.00p 10,728.00p 148
19/06/2024 10,730.00p 10,730.00p 10,726.00p 10,726.00p 55
18/06/2024 10,720.00p 10,724.00p 10,720.00p 10,724.00p 411
17/06/2024 10,714.00p 10,743.00p 10,700.00p 10,719.00p 0
14/06/2024 10,714.00p 10,717.00p 10,714.00p 10,717.00p 1,128
13/06/2024 10,710.00p 10,722.00p 10,715.71p 10,719.00p 335
12/06/2024 10,710.00p 10,715.87p 10,715.00p 10,715.00p 494
11/06/2024 10,710.00p 10,714.00p 10,710.00p 10,714.00p 2,900
10/06/2024 10,708.00p 10,710.00p 10,706.39p 10,710.00p 765
07/06/2024 10,708.00p 10,708.00p 10,701.86p 10,702.00p 422
06/06/2024 10,710.00p 10,710.00p 10,706.00p 10,706.00p 510
05/06/2024 10,694.00p 10,702.00p 10,697.43p 10,702.00p 1,787
04/06/2024 10,694.00p 10,702.16p 10,696.91p 10,699.00p 958
03/06/2024 10,694.00p 10,721.00p 10,676.00p 10,699.00p 0
31/05/2024 10,694.00p 10,698.00p 10,694.00p 10,698.00p 470
30/05/2024 10,682.00p 10,721.00p 10,693.00p 10,702.00p 0
29/05/2024 10,682.00p 10,712.00p 10,672.00p 10,696.00p 0
28/05/2024 10,682.00p 10,712.00p 10,671.00p 10,693.00p 0
27/05/2024 10,682.00p 10,688.00p 10,682.00p 10,684.00p 834
24/05/2024 10,682.00p 10,688.00p 10,682.00p 10,684.00p 834
23/05/2024 10,676.00p 10,686.09p 10,682.15p 10,684.00p 17,405
22/05/2024 10,676.00p 10,681.24p 10,678.00p 10,678.00p 655
21/05/2024 10,676.00p 10,679.15p 10,676.00p 10,679.00p 1,170
20/05/2024 10,674.00p 10,680.00p 10,672.73p 10,676.00p 258
17/05/2024 10,668.00p 10,672.00p 10,668.00p 10,672.00p 879
16/05/2024 10,660.00p 10,682.00p 10,665.00p 10,673.00p 0
15/05/2024 10,660.00p 10,669.88p 10,669.00p 10,669.00p 374
14/05/2024 10,660.00p 10,669.46p 10,668.00p 10,668.00p 235
13/05/2024 10,660.00p 10,666.44p 10,663.14p 10,666.00p 609
10/05/2024 10,660.00p 10,661.00p 10,658.30p 10,661.00p 100