Market data

Select a section

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

(SSHY)
Sector: n/a
7,379.00p
53.50p 0.73
Last updated: 16:49:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 7,210.00p 7,295.00p 7,200.00p 7,224.50p 331
16/07/2024 7,235.00p 7,273.00p 7,230.00p 7,255.50p 214
15/07/2024 7,230.00p 7,279.00p 7,212.00p 7,226.50p 211
12/07/2024 7,221.00p 7,285.00p 7,211.00p 7,213.00p 92
11/07/2024 7,275.00p 7,284.00p 7,225.00p 7,240.00p 412
10/07/2024 7,277.00p 7,297.00p 7,259.00p 7,275.00p 96
09/07/2024 7,274.00p 7,340.00p 7,274.00p 7,280.00p 235
08/07/2024 7,284.00p 7,303.00p 7,254.00p 7,267.00p 14,058
05/07/2024 7,284.00p 7,333.00p 7,262.00p 7,283.50p 225
04/07/2024 7,283.00p 7,337.00p 7,281.00p 7,293.00p 219
03/07/2024 7,317.00p 7,366.00p 7,275.00p 7,278.50p 258
02/07/2024 7,318.00p 7,358.00p 7,292.00p 7,315.50p 202
01/07/2024 7,318.00p 7,357.00p 7,280.00p 7,329.00p 710
28/06/2024 7,350.00p 7,368.00p 7,327.00p 7,353.00p 355
27/06/2024 7,318.00p 7,352.00p 7,283.00p 7,330.00p 180
26/06/2024 7,333.00p 7,360.00p 7,299.00p 7,334.50p 238
25/06/2024 7,302.00p 7,350.00p 7,263.00p 7,320.00p 325
24/06/2024 7,343.00p 7,343.00p 7,306.00p 7,306.00p 173
21/06/2024 7,326.00p 7,363.00p 7,269.00p 7,345.00p 379
20/06/2024 7,305.00p 7,319.00p 7,273.00p 7,298.00p 210
19/06/2024 7,350.00p 7,396.00p 7,294.00p 7,351.00p 351
18/06/2024 7,345.00p 7,365.00p 7,319.00p 7,357.50p 12
17/06/2024 7,345.00p 7,387.00p 7,323.00p 7,345.00p 509
14/06/2024 7,345.00p 7,378.00p 7,325.00p 7,334.50p 1,610
13/06/2024 7,310.00p 7,333.00p 7,279.00p 7,322.50p 198
12/06/2024 7,289.00p 7,320.00p 7,253.00p 7,282.00p 661
11/06/2024 7,297.00p 7,357.00p 7,289.00p 7,311.50p 51
10/06/2024 7,297.00p 7,327.00p 7,296.00p 7,305.00p 170
07/06/2024 7,298.00p 7,312.00p 7,252.00p 7,300.50p 547
06/06/2024 7,286.00p 7,309.00p 7,249.00p 7,283.50p 140
05/06/2024 7,286.00p 7,325.00p 7,231.00p 7,301.00p 211
04/06/2024 7,273.00p 7,317.00p 7,247.00p 7,278.00p 336
03/06/2024 7,296.00p 7,324.00p 7,260.00p 7,271.00p 97
31/05/2024 7,258.00p 7,308.00p 7,247.00p 7,273.50p 44
30/05/2024 7,289.00p 7,303.00p 7,235.00p 7,246.50p 130
29/05/2024 7,250.00p 7,296.00p 7,227.00p 7,253.00p 240
28/05/2024 7,276.00p 7,309.00p 7,242.00p 7,257.00p 808
27/05/2024 7,285.00p 7,328.00p 7,264.00p 7,272.00p 60
24/05/2024 7,285.00p 7,328.00p 7,264.00p 7,272.00p 60
23/05/2024 7,280.00p 7,329.00p 7,277.00p 7,284.00p 227
22/05/2024 7,337.00p 7,337.00p 7,236.00p 7,290.50p 135
21/05/2024 7,311.00p 7,346.00p 7,275.00p 7,312.00p 683
20/05/2024 7,327.00p 7,349.00p 7,290.00p 7,307.00p 1,210
17/05/2024 7,349.00p 7,374.00p 7,296.00p 7,303.50p 23
16/05/2024 7,349.00p 7,375.00p 7,318.00p 7,324.00p 292
15/05/2024 7,424.00p 7,444.00p 7,372.00p 7,379.50p 109
14/05/2024 7,442.00p 7,447.00p 7,388.00p 7,401.00p 185
13/05/2024 7,434.00p 7,487.00p 7,407.00p 7,418.00p 353
10/05/2024 7,447.00p 7,480.00p 7,403.00p 7,442.00p 408

Market data

Select a section