PIMCO Fixed Income Source ETFs PIMCO US HY Corp Bond EUR In

(STEA)
Sector: n/a
€117.55
€0.18 0.15
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €117.43 €117.82 €117.41 €117.55 2,478
07/11/2024 €117.27 €117.37 €117.27 €117.37 335
06/11/2024 €117.20 €117.26 €116.70 €116.70 1,392
05/11/2024 €116.38 €116.45 €116.22 €116.30 4,771
04/11/2024 €116.31 €116.60 €116.16 €116.49 4,708
01/11/2024 €116.06 €116.32 €116.00 €116.29 4,170
31/10/2024 €116.39 €116.39 €116.16 €116.16 4,842
30/10/2024 €116.74 €116.85 €116.59 €116.58 3,953
29/10/2024 €116.40 €116.59 €116.30 €116.37 1,503
28/10/2024 €116.60 €116.64 €116.41 €116.48 276
25/10/2024 €116.14 €116.43 €116.14 €116.43 12,917
24/10/2024 €116.28 €116.35 €116.21 €116.14 458
23/10/2024 €116.29 €116.37 €116.15 €116.14 3,178
22/10/2024 €116.60 €116.64 €116.35 €116.41 915
21/10/2024 €116.76 €116.84 €116.43 €116.55 2,390
18/10/2024 €116.48 €116.73 €116.48 €116.62 1,114
17/10/2024 €116.90 €116.90 €116.52 €116.54 4,715
16/10/2024 €116.76 €116.88 €116.76 €116.88 303
15/10/2024 €116.45 €116.72 €116.41 €116.58 180
14/10/2024 €116.67 €116.67 €116.42 €116.47 3,354
11/10/2024 €116.15 €116.42 €116.15 €116.42 192
10/10/2024 €116.28 €116.29 €116.18 €116.18 192
09/10/2024 €116.26 €116.28 €116.24 €116.24 1,178
08/10/2024 €116.62 €116.62 €116.09 €116.11 1,020
07/10/2024 €116.47 €116.63 €116.28 €116.37 2,758
04/10/2024 €116.53 €116.90 €116.42 €116.54 110
03/10/2024 €116.60 €116.88 €116.51 €116.67 1,163
02/10/2024 €116.87 €116.92 €116.84 €116.83 94
01/10/2024 €116.87 €117.19 €116.87 €116.96 450
30/09/2024 €116.52 €117.15 €116.78 €116.95 0
27/09/2024 €116.52 €116.78 €116.52 €116.78 47
26/09/2024 €116.72 €116.93 €116.64 €116.64 1,004
25/09/2024 €116.55 €116.73 €116.49 €116.49 1,523
24/09/2024 €116.83 €116.83 €116.53 €116.64 187
23/09/2024 €117.16 €117.16 €116.70 €116.69 111
20/09/2024 €116.95 €117.12 €116.53 €116.67 2,316
19/09/2024 €116.84 €116.94 €116.66 €116.26 473
18/09/2024 €116.10 €116.41 €116.07 €116.26 559
17/09/2024 €116.21 €116.28 €116.13 €116.28 222
16/09/2024 €116.35 €116.35 €116.14 €116.14 1,814
13/09/2024 €115.78 €116.24 €115.78 €115.72 885
12/09/2024 €115.89 €115.89 €115.63 €115.46 1,983
11/09/2024 €115.68 €115.69 €115.19 €115.46 2,953
10/09/2024 €115.70 €115.70 €115.30 €115.64 2,504
09/09/2024 €115.47 €115.68 €115.47 €115.65 65
06/09/2024 €115.84 €115.84 €115.49 €115.49 110
05/09/2024 €114.99 €115.57 €114.53 €115.48 0
04/09/2024 €114.99 €115.21 €114.99 €115.21 25
03/09/2024 €115.02 €115.02 €114.88 €114.88 4
02/09/2024 €115.31 €115.31 €115.00 €115.16 153
30/08/2024 €115.40 €115.40 €115.16 €115.16 32
29/08/2024 €115.08 €115.33 €115.08 €115.16 144
28/08/2024 €115.02 €115.29 €114.96 €115.04 1,219
27/08/2024 €115.20 €115.20 €114.87 €115.04 257
26/08/2024 €114.46 €115.02 €114.53 €114.69 0
23/08/2024 €114.46 €115.02 €114.53 €114.69 0
22/08/2024 €114.46 €115.02 €114.53 €114.69 0
21/08/2024 €114.46 €114.77 €114.45 €114.64 1,007
20/08/2024 €114.52 €114.78 €114.50 €114.60 2,798
19/08/2024 €115.00 €115.00 €114.57 €114.46 26
16/08/2024 €114.56 €114.87 €114.33 €114.46 297
15/08/2024 €114.40 €114.40 €114.20 €114.19 8
14/08/2024 €113.97 €114.21 €113.97 €114.11 460
13/08/2024 €113.60 €113.77 €113.40 €113.76 282
12/08/2024 €113.51 €113.78 €113.50 €113.56 230
09/08/2024 €113.01 €113.59 €113.01 €113.58 109
08/08/2024 €113.20 €113.58 €113.20 €113.53 642
07/08/2024 €113.44 €113.87 €112.83 €113.54 4,249
06/08/2024 €112.46 €112.94 €112.46 €112.93 323
05/08/2024 €112.77 €112.79 €112.34 €112.79 1,084
02/08/2024 €113.97 €113.98 €113.45 €113.44 316
01/08/2024 €114.31 €114.50 €113.87 €113.87 468
31/07/2024 €113.78 €113.84 €113.65 €113.75 3,429
30/07/2024 €113.47 €113.60 €113.42 €113.42 1,228
29/07/2024 €113.81 €113.89 €113.52 €113.52 2,226
26/07/2024 €113.72 €113.72 €113.56 €113.44 192
25/07/2024 €113.28 €113.44 €113.13 €113.44 856
24/07/2024 €113.39 €113.81 €112.89 €113.58 0
23/07/2024 €113.39 €113.60 €113.37 €113.59 307
22/07/2024 €113.27 €113.68 €113.27 €113.38 3,705
19/07/2024 €113.58 €113.55 €112.88 €113.21 0
18/07/2024 €113.58 €113.58 €113.47 €113.47 38
17/07/2024 €113.43 €113.47 €113.24 €113.39 492
16/07/2024 €113.30 €113.58 €113.29 €113.46 1,003
15/07/2024 €113.22 €113.28 €113.22 €113.28 244
12/07/2024 €112.96 €113.28 €112.96 €113.28 319
11/07/2024 €112.70 €113.04 €112.70 €113.04 185
10/07/2024 €112.49 €112.75 €112.49 €112.60 225
09/07/2024 €112.64 €112.89 €112.46 €112.60 260
08/07/2024 €112.37 €112.85 €112.13 €112.54 0
05/07/2024 €112.37 €112.61 €112.36 €112.50 1,662
04/07/2024 €112.26 €112.50 €112.20 €112.35 748
03/07/2024 €112.01 €112.29 €112.01 €112.26 660
02/07/2024 €111.70 €112.10 €111.67 €112.03 521
01/07/2024 €112.15 €112.15 €111.94 €111.94 204
28/06/2024 €112.15 €112.16 €112.02 €112.01 28,697
27/06/2024 €111.88 €112.03 €111.85 €111.85 33,794
26/06/2024 €111.99 €112.53 €111.62 €111.89 0
25/06/2024 €111.99 €112.24 €111.80 €112.02 695
24/06/2024 €112.30 €112.30 €112.19 €112.19 600
21/06/2024 €112.19 €112.19 €112.02 €112.01 85
20/06/2024 €112.04 €112.19 €111.81 €111.81 55
19/06/2024 €112.17 €112.18 €112.05 €112.04 322
18/06/2024 €111.72 €112.46 €111.72 €112.04 3,001
17/06/2024 €111.81 €111.87 €111.78 €111.79 78
14/06/2024 €111.96 €111.98 €111.74 €111.74 358
13/06/2024 €112.13 €112.13 €111.55 €112.06 1,449
12/06/2024 €110.87 €112.04 €110.87 €112.04 3,059
11/06/2024 €111.73 €111.79 €111.03 €111.60 2,898
10/06/2024 €111.42 €111.53 €111.38 €111.53 816
07/06/2024 €112.00 €112.00 €111.39 €111.39 2,188
06/06/2024 €112.04 €112.04 €111.59 €111.78 1,398
05/06/2024 €111.53 €111.81 €111.50 €111.81 82
04/06/2024 €111.50 €111.56 €111.33 €111.49 1,522
03/06/2024 €111.30 €111.56 €111.24 €111.47 128
31/05/2024 €110.77 €111.38 €110.77 €111.11 76
30/05/2024 €110.92 €110.89 €110.49 €110.89 3,100
29/05/2024 €110.92 €111.19 €110.70 €110.86 1,073
28/05/2024 €111.43 €111.43 €111.25 €111.33 3,465
27/05/2024 €111.30 €111.35 €111.00 €111.35 468
24/05/2024 €111.30 €111.35 €111.00 €111.35 468
23/05/2024 €111.55 €111.55 €111.26 €111.26 2,210
22/05/2024 €111.41 €111.54 €111.41 €111.45 87
21/05/2024 €111.10 €111.68 €111.10 €111.68 303
20/05/2024 €111.76 €111.76 €111.49 €111.61 267
17/05/2024 €111.75 €111.75 €111.40 €111.57 358
16/05/2024 €111.77 €111.77 €111.47 €111.53 44
15/05/2024 €111.46 €111.49 €111.22 €111.49 562
14/05/2024 €111.09 €111.09 €111.06 €111.06 72
13/05/2024 €111.24 €111.45 €111.18 €111.28 108
10/05/2024 €111.48 €111.48 €111.12 €111.22 17