Market data

Select a section

Pimco ETFs Public Limited Company Pimco US Hy Corp Bond Source Bond GBP In

(STHS)
Sector: n/a
897.95p
1.45p 0.16
Last updated: 16:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 898.20p 900.60p 894.10p 897.95p 45,336
20/02/2025 895.90p 900.00p 891.40p 896.50p 4,714
19/02/2025 905.30p 907.60p 899.70p 902.00p 8,533
18/02/2025 905.00p 909.50p 901.40p 902.20p 15,737
17/02/2025 906.00p 907.50p 900.70p 902.30p 8,962
14/02/2025 905.50p 906.90p 898.60p 900.80p 5,671
13/02/2025 901.30p 906.70p 892.00p 900.80p 3,236
12/02/2025 900.50p 904.80p 896.50p 900.70p 5,098
11/02/2025 902.40p 904.90p 899.00p 900.30p 31,779
10/02/2025 900.60p 903.60p 896.20p 900.35p 11,169
07/02/2025 900.30p 904.80p 880.00p 900.35p 4,962
06/02/2025 903.30p 907.30p 899.40p 903.10p 3,935
05/02/2025 901.40p 902.10p 895.90p 902.00p 20,346
04/02/2025 898.40p 900.10p 893.50p 898.25p 24,091
03/02/2025 898.00p 901.00p 889.70p 897.00p 150,528
31/01/2025 903.80p 903.80p 895.80p 900.45p 3,490
30/01/2025 897.80p 905.40p 893.70p 899.90p 3,180
29/01/2025 897.80p 902.00p 893.80p 897.65p 3,960
28/01/2025 899.70p 903.95p 892.20p 898.00p 4,513
27/01/2025 896.10p 903.00p 894.00p 897.75p 87,259
24/01/2025 900.00p 901.30p 893.60p 898.00p 34,091
23/01/2025 897.50p 902.30p 894.20p 895.75p 26,325
22/01/2025 898.90p 902.10p 895.60p 898.25p 29,036
21/01/2025 904.00p 904.00p 890.60p 898.20p 4,168
20/01/2025 895.90p 901.20p 893.28p 896.85p 12,460
17/01/2025 895.00p 900.10p 892.40p 894.60p 12,106
16/01/2025 895.00p 895.00p 892.30p 897.30p 3,289
15/01/2025 894.00p 900.80p 889.20p 897.30p 7,219
14/01/2025 894.20p 895.60p 889.60p 892.75p 11,018
13/01/2025 894.20p 894.80p 888.50p 891.95p 6,756
10/01/2025 891.20p 898.80p 890.90p 893.15p 62,418
09/01/2025 894.20p 899.30p 891.40p 895.90p 15,403
08/01/2025 895.40p 898.70p 890.90p 893.20p 36,811
07/01/2025 890.00p 901.30p 890.00p 895.30p 4,898
06/01/2025 894.10p 900.60p 892.60p 897.75p 17,818
03/01/2025 896.40p 897.90p 889.50p 896.80p 12,197
02/01/2025 897.40p 898.90p 890.60p 895.05p 9,173
01/01/2025 897.60p 896.10p 887.40p 894.10p 607
31/12/2024 897.60p 896.10p 887.40p 894.10p 607
30/12/2024 897.60p 897.90p 888.00p 892.10p 21,924
27/12/2024 886.00p 900.70p 886.00p 892.40p 36,836
26/12/2024 891.50p 892.00p 885.10p 888.70p 2,470
25/12/2024 891.50p 892.00p 885.10p 888.70p 2,470
24/12/2024 891.50p 892.00p 885.10p 888.70p 2,470
23/12/2024 891.90p 895.00p 887.20p 889.40p 2,373
20/12/2024 886.90p 891.40p 882.00p 891.40p 17,014
19/12/2024 890.50p 897.00p 886.50p 887.30p 87,379
18/12/2024 900.70p 903.70p 896.30p 898.50p 5,095
17/12/2024 901.00p 906.60p 899.20p 899.95p 17,762
16/12/2024 898.10p 903.70p 898.00p 901.45p 5,007
13/12/2024 900.80p 904.60p 899.50p 899.50p 60,972
12/12/2024 903.90p 908.00p 900.40p 902.85p 42,975
11/12/2024 902.00p 907.10p 899.70p 904.70p 24,057
10/12/2024 901.10p 906.40p 900.00p 901.90p 18,835
09/12/2024 903.00p 907.50p 900.40p 903.30p 5,276
06/12/2024 902.50p 906.90p 899.00p 904.00p 1,091
05/12/2024 902.50p 905.60p 897.10p 901.05p 13,723
04/12/2024 906.20p 906.20p 897.60p 900.50p 14,876
03/12/2024 902.10p 907.50p 895.50p 901.85p 2,290
02/12/2024 901.20p 907.00p 892.70p 900.75p 15,820
29/11/2024 900.10p 905.90p 895.70p 899.15p 1,574
28/11/2024 900.30p 902.20p 893.90p 898.95p 772
27/11/2024 897.90p 901.40p 894.10p 898.25p 4,602
26/11/2024 896.50p 901.10p 895.30p 897.70p 3,208
25/11/2024 896.20p 899.90p 893.20p 898.35p 6,731
22/11/2024 897.10p 901.60p 892.50p 896.90p 1,475
21/11/2024 903.50p 899.40p 890.00p 900.95p 5,748
20/11/2024 903.50p 905.60p 897.20p 900.95p 7,839
19/11/2024 901.20p 903.90p 896.50p 901.05p 2,727
18/11/2024 898.20p 903.70p 895.40p 899.45p 11,212
15/11/2024 899.10p 904.50p 897.00p 901.05p 2,117
14/11/2024 899.40p 903.20p 895.80p 901.05p 1,544
13/11/2024 899.40p 906.30p 897.90p 901.15p 32,929
12/11/2024 905.00p 907.50p 901.00p 901.85p 12,239
11/11/2024 902.20p 909.60p 901.60p 904.20p 7,894
08/11/2024 899.70p 906.80p 898.70p 903.95p 1,841
07/11/2024 899.70p 908.00p 895.90p 900.55p 37,518
06/11/2024 900.40p 903.70p 895.90p 898.60p 95,817
05/11/2024 893.10p 899.40p 891.40p 895.10p 67,841
04/11/2024 896.30p 899.40p 888.80p 895.30p 2,094
01/11/2024 892.90p 898.20p 891.00p 894.95p 22,862
31/10/2024 898.20p 899.70p 889.10p 895.35p 32,621
30/10/2024 895.20p 900.40p 892.50p 896.60p 5,073
29/10/2024 898.50p 901.30p 892.90p 895.50p 4,420
28/10/2024 897.20p 900.30p 892.60p 896.75p 12,785
25/10/2024 897.10p 898.80p 890.50p 896.20p 25,589
24/10/2024 893.00p 897.90p 888.40p 893.70p 3,918
23/10/2024 896.40p 898.30p 890.20p 893.70p 14,423
22/10/2024 894.90p 899.60p 891.30p 895.00p 16,711
21/10/2024 896.80p 901.70p 893.50p 895.80p 17,989
18/10/2024 896.70p 899.30p 891.90p 896.70p 21,949
17/10/2024 899.10p 902.60p 894.40p 894.80p 84,423
16/10/2024 906.10p 907.30p 898.90p 902.40p 18,413
15/10/2024 899.20p 904.70p 897.10p 903.45p 79,240
14/10/2024 901.10p 909.00p 896.60p 899.95p 21,828
11/10/2024 906.80p 906.80p 897.50p 900.40p 14,095
10/10/2024 900.10p 903.10p 896.60p 899.75p 43,469
09/10/2024 899.90p 903.00p 898.10p 898.80p 15,062
08/10/2024 898.70p 899.90p 897.60p 899.40p 16,397
07/10/2024 901.00p 906.10p 897.90p 899.45p 92,376
04/10/2024 903.00p 905.70p 896.70p 901.50p 53,461
03/10/2024 901.90p 907.80p 899.20p 902.70p 11,606
02/10/2024 903.00p 907.00p 898.60p 903.95p 7,626
01/10/2024 905.30p 908.20p 901.50p 905.50p 3,723
30/09/2024 906.90p 908.00p 901.10p 905.35p 4,855
27/09/2024 903.40p 907.10p 898.70p 903.50p 3,745
26/09/2024 902.30p 906.70p 898.70p 901.65p 4,092
25/09/2024 903.20p 904.70p 898.90p 901.90p 3,191
24/09/2024 903.20p 905.50p 899.00p 902.10p 3,958
23/09/2024 902.70p 906.30p 900.00p 902.30p 7,752
20/09/2024 910.30p 910.30p 900.10p 900.90p 13,679
19/09/2024 903.10p 906.20p 896.40p 903.55p 16,475
18/09/2024 908.10p 910.00p 901.50p 906.40p 1,848
17/09/2024 906.90p 910.30p 902.20p 905.60p 9,632
16/09/2024 905.90p 908.50p 900.70p 905.55p 1,934
13/09/2024 902.50p 908.00p 900.50p 899.75p 4,715
12/09/2024 899.10p 904.40p 896.60p 898.55p 16,456
11/09/2024 902.00p 902.00p 894.70p 899.80p 3,238
10/09/2024 900.90p 906.80p 894.30p 899.80p 1,283
09/09/2024 903.50p 904.00p 896.50p 899.50p 19,522
06/09/2024 899.30p 900.10p 897.10p 900.10p 7,744
05/09/2024 896.90p 900.00p 893.30p 898.80p 9,028
04/09/2024 896.80p 898.30p 891.30p 897.30p 18,927
03/09/2024 896.10p 899.90p 892.60p 896.45p 2,698
02/09/2024 899.30p 900.00p 892.10p 895.65p 5,398
30/08/2024 899.40p 899.90p 891.70p 895.65p 625
29/08/2024 899.40p 899.70p 891.70p 897.05p 5,069
28/08/2024 892.60p 899.20p 892.60p 895.15p 12,260
27/08/2024 893.10p 899.50p 889.50p 895.10p 11,666
26/08/2024 895.00p 897.50p 889.10p 893.80p 1,223
23/08/2024 895.00p 897.50p 889.10p 893.80p 1,223
22/08/2024 895.00p 897.50p 889.10p 893.80p 1,223

Market data

Select a section