Market data

Select a section

Pimco ETFs Public Limited Company PIMCO US HY Corp Bond GBP In

(SSHY)
Sector: n/a
7,764.00p
40.00p 0.52
Last updated: 16:57:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 7,779.00p 7,797.00p 7,726.00p 7,764.00p 486
16/01/2025 7,729.00p 7,780.00p 7,701.00p 7,768.00p 932
15/01/2025 7,700.00p 7,768.00p 7,692.00p 7,768.00p 1,529
14/01/2025 7,746.00p 7,760.00p 7,684.00p 7,730.00p 1,498
13/01/2025 7,750.00p 7,786.00p 7,720.00p 7,730.00p 424
10/01/2025 7,685.00p 7,786.00p 7,659.00p 7,724.00p 729
09/01/2025 7,694.00p 7,748.00p 7,657.00p 7,690.50p 397
08/01/2025 7,585.00p 7,671.00p 7,564.00p 7,641.50p 1,377
07/01/2025 7,545.00p 7,579.00p 7,521.00p 7,564.50p 603
06/01/2025 7,574.00p 7,625.00p 7,544.00p 7,563.00p 638
03/01/2025 7,626.00p 7,648.00p 7,569.00p 7,613.00p 1,801
02/01/2025 7,596.00p 7,639.00p 7,477.00p 7,627.00p 2,857
01/01/2025 7,540.00p 7,551.00p 7,476.00p 7,517.50p 15
31/12/2024 7,540.00p 7,551.00p 7,476.00p 7,517.50p 15
30/12/2024 7,540.00p 7,540.00p 7,451.00p 7,518.00p 5,895
27/12/2024 7,534.00p 7,577.00p 7,469.00p 7,499.00p 442
26/12/2024 7,519.00p 7,537.00p 7,461.00p 7,486.50p 309
25/12/2024 7,519.00p 7,537.00p 7,461.00p 7,486.50p 309
24/12/2024 7,519.00p 7,537.00p 7,461.00p 7,486.50p 309
23/12/2024 7,513.00p 7,547.00p 7,461.00p 7,512.00p 196
20/12/2024 7,458.00p 7,505.00p 7,441.00p 7,472.00p 48
19/12/2024 7,458.00p 7,489.00p 7,418.00p 7,457.00p 5,154
18/12/2024 7,478.00p 7,520.00p 7,459.00p 7,485.00p 228
17/12/2024 7,478.00p 7,518.00p 7,457.00p 7,473.50p 1,238
16/12/2024 7,517.00p 7,550.00p 7,486.00p 7,501.50p 121
13/12/2024 7,506.00p 7,569.00p 7,500.00p 7,534.00p 110
12/12/2024 7,509.00p 7,521.00p 7,456.00p 7,506.00p 501
11/12/2024 7,494.00p 7,509.00p 7,464.00p 7,475.00p 182
10/12/2024 7,471.00p 7,488.00p 7,447.00p 7,470.50p 28
09/12/2024 7,471.00p 7,503.00p 7,445.00p 7,454.00p 359
06/12/2024 7,450.00p 7,514.00p 7,450.00p 7,485.50p 417
05/12/2024 7,476.00p 7,528.00p 7,451.00p 7,468.00p 2,378
04/12/2024 7,496.00p 7,528.00p 7,477.00p 7,488.00p 3,186
03/12/2024 7,497.00p 7,556.00p 7,467.00p 7,516.00p 728
02/12/2024 7,502.00p 7,552.00p 7,451.00p 7,516.00p 346
29/11/2024 7,482.00p 7,498.00p 7,460.00p 7,492.00p 453
28/11/2024 7,500.00p 7,534.00p 7,483.00p 7,492.00p 104
27/11/2024 7,497.00p 7,564.00p 7,464.00p 7,479.00p 37
26/11/2024 7,520.00p 7,579.00p 7,512.00p 7,540.00p 504
25/11/2024 7,520.00p 7,550.00p 7,506.00p 7,547.00p 605
22/11/2024 7,530.00p 7,559.00p 7,475.00p 7,506.50p 1,535
21/11/2024 7,492.00p 7,526.00p 7,438.00p 7,506.50p 542
20/11/2024 7,509.00p 7,527.00p 7,492.00p 7,515.00p 138
19/11/2024 7,511.00p 7,555.00p 7,492.00p 7,499.00p 212
18/11/2024 7,526.00p 7,528.00p 7,493.00p 7,521.00p 841
15/11/2024 7,459.00p 7,515.00p 7,452.00p 7,477.00p 696
14/11/2024 7,501.00p 7,528.00p 7,449.00p 7,477.00p 24
13/11/2024 7,430.00p 7,490.00p 7,423.00p 7,470.50p 156
12/11/2024 7,445.00p 7,464.00p 7,394.00p 7,455.50p 2,365
11/11/2024 7,420.00p 7,436.00p 7,384.00p 7,409.50p 407
08/11/2024 7,324.00p 7,395.00p 7,312.00p 7,379.00p 228
07/11/2024 7,313.00p 7,392.00p 7,308.00p 7,325.50p 1,092
06/11/2024 7,366.00p 7,418.00p 7,338.00p 7,362.50p 6,193
05/11/2024 7,270.00p 7,337.00p 7,257.00p 7,269.50p 159
04/11/2024 7,270.00p 7,344.00p 7,270.00p 7,298.50p 190
01/11/2024 7,323.00p 7,350.00p 7,270.00p 7,294.00p 273
31/10/2024 7,274.00p 7,346.00p 7,234.00p 7,331.00p 2,933
30/10/2024 7,290.00p 7,310.00p 7,263.00p 7,275.00p 217
29/10/2024 7,290.00p 7,290.00p 7,256.00p 7,265.50p 526
28/10/2024 7,297.00p 7,298.00p 7,269.00p 7,282.00p 83
25/10/2024 7,278.00p 7,299.00p 7,254.00p 7,279.50p 16
24/10/2024 7,278.00p 7,295.00p 7,226.50p 7,286.00p 27
23/10/2024 7,333.00p 7,333.00p 7,266.00p 7,286.00p 350
22/10/2024 7,291.00p 7,298.00p 7,250.00p 7,284.00p 48
21/10/2024 7,287.00p 7,321.21p 7,243.00p 7,277.00p 297
18/10/2024 7,252.00p 7,287.00p 7,216.00p 7,270.00p 201
17/10/2024 7,286.00p 7,341.00p 7,269.00p 7,270.50p 2,338
16/10/2024 7,351.00p 7,351.00p 7,287.00p 7,325.00p 266
15/10/2024 7,280.00p 7,335.00p 7,264.00p 7,273.00p 149
14/10/2024 7,237.00p 7,348.00p 7,220.00p 7,278.00p 386
11/10/2024 7,276.00p 7,325.00p 7,243.00p 7,284.00p 146
10/10/2024 7,265.00p 7,309.00p 7,233.00p 7,276.50p 99
09/10/2024 7,265.00p 7,283.00p 7,241.00p 7,257.50p 7
08/10/2024 7,265.00p 7,284.00p 7,223.00p 7,247.50p 215
07/10/2024 7,251.00p 7,285.00p 7,234.00p 7,257.50p 384
04/10/2024 7,226.00p 7,293.00p 7,208.00p 7,261.00p 159
03/10/2024 7,264.00p 7,283.00p 7,225.00p 7,273.00p 195
02/10/2024 7,167.00p 7,229.00p 7,148.00p 7,185.00p 269
01/10/2024 7,133.00p 7,191.00p 7,125.00p 7,191.00p 173
30/09/2024 7,133.00p 7,169.00p 7,106.00p 7,117.50p 186
27/09/2024 7,103.00p 7,155.00p 7,084.00p 7,114.00p 154
26/09/2024 7,136.00p 7,171.00p 7,087.00p 7,094.00p 221
25/09/2024 7,110.00p 7,132.00p 7,072.00p 7,119.50p 53
24/09/2024 7,132.00p 7,170.00p 7,096.00p 7,119.00p 181
23/09/2024 7,168.00p 7,197.00p 7,122.00p 7,122.00p 128
20/09/2024 7,145.00p 7,180.00p 7,110.00p 7,159.00p 597
19/09/2024 7,195.00p 7,205.00p 7,158.00p 7,181.00p 444
18/09/2024 7,257.00p 7,279.00p 7,207.00p 7,258.00p 481
17/09/2024 7,230.00p 7,268.00p 7,214.00p 7,258.00p 100
16/09/2024 7,252.00p 7,302.00p 7,221.00p 7,223.00p 301
13/09/2024 7,248.00p 7,280.00p 7,218.00p 7,267.50p 363
12/09/2024 7,265.00p 7,337.00p 7,254.00p 7,282.00p 108
11/09/2024 7,265.00p 7,282.00p 7,208.00p 7,282.00p 24
10/09/2024 7,265.00p 7,319.00p 7,215.00p 7,265.00p 292
09/09/2024 7,257.00p 7,283.00p 7,198.00p 7,256.50p 243
06/09/2024 7,194.00p 7,218.00p 7,171.00p 7,206.50p 61
05/09/2024 7,194.00p 7,247.00p 7,172.00p 7,201.00p 95
04/09/2024 7,194.00p 7,223.00p 7,171.00p 7,184.00p 99
03/09/2024 7,251.00p 7,259.00p 7,174.00p 7,217.00p 30
02/09/2024 7,251.00p 7,251.00p 7,171.00p 7,209.00p 252
30/08/2024 7,178.00p 7,214.00p 7,131.00p 7,209.00p 238
29/08/2024 7,166.00p 7,198.00p 7,150.00p 7,187.00p 466
28/08/2024 7,149.00p 7,170.00p 7,117.00p 7,155.00p 269
27/08/2024 7,159.00p 7,182.00p 7,110.00p 7,143.00p 102
26/08/2024 7,200.00p 7,229.00p 7,162.00p 7,200.00p 1,308
23/08/2024 7,200.00p 7,229.00p 7,162.00p 7,200.00p 1,308
22/08/2024 7,200.00p 7,229.00p 7,162.00p 7,200.00p 1,308
21/08/2024 7,206.00p 7,241.00p 7,198.00p 7,202.50p 101
20/08/2024 7,240.00p 7,267.00p 7,214.00p 7,223.00p 110
19/08/2024 7,268.00p 7,298.00p 7,214.00p 7,239.50p 9,034
16/08/2024 7,327.00p 7,327.00p 7,243.00p 7,272.50p 356
15/08/2024 7,348.00p 7,369.00p 7,298.00p 7,326.00p 1,417
14/08/2024 7,307.00p 7,365.00p 7,302.00p 7,327.50p 360
13/08/2024 7,328.00p 7,363.00p 7,281.00p 7,328.00p 157
12/08/2024 7,308.00p 7,385.00p 7,291.00p 7,320.00p 40
09/08/2024 7,332.00p 7,374.00p 7,296.00p 7,332.00p 54
08/08/2024 7,332.00p 7,402.00p 7,321.00p 7,349.50p 204
07/08/2024 7,361.00p 7,382.00p 7,277.00p 7,355.50p 1,163
06/08/2024 7,298.00p 7,362.00p 7,239.00p 7,315.00p 426
05/08/2024 7,263.00p 7,354.00p 7,233.00p 7,276.50p 587
02/08/2024 7,367.00p 7,409.00p 7,261.00p 7,295.50p 477
01/08/2024 7,344.00p 7,372.00p 7,311.00p 7,341.50p 350
31/07/2024 7,312.00p 7,359.00p 7,248.00p 7,297.50p 1,247
30/07/2024 7,269.00p 7,321.00p 7,249.00p 7,275.00p 228
29/07/2024 7,269.00p 7,332.00p 7,249.00p 7,273.00p 255
26/07/2024 7,285.00p 7,311.00p 7,260.00p 7,262.00p 36
25/07/2024 7,254.00p 7,280.00p 7,228.00p 7,262.00p 28
24/07/2024 7,254.00p 7,268.00p 7,215.00p 7,241.00p 35
23/07/2024 7,254.00p 7,287.00p 7,215.00p 7,258.00p 291
22/07/2024 7,220.00p 7,272.00p 7,208.00p 7,230.00p 3,876
19/07/2024 7,220.00p 7,248.00p 7,193.00p 7,214.00p 141
18/07/2024 7,195.00p 7,237.00p 7,177.00p 7,197.00p 35

Market data

Select a section