Market data

Select a section

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

(STHS)
Sector: n/a
903.95p
3.40p 0.38
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 893.00p 896.50p 888.10p 892.60p 1,763
20/08/2024 892.10p 897.40p 883.70p 890.60p 6,222
19/08/2024 890.00p 895.60p 887.80p 890.35p 870
16/08/2024 887.20p 918.50p 884.60p 894.20p 6,255
15/08/2024 893.60p 896.50p 889.30p 894.20p 48,372
14/08/2024 890.30p 894.10p 887.10p 891.85p 1,433
13/08/2024 888.80p 892.50p 885.40p 889.15p 1,811
12/08/2024 891.90p 895.80p 881.60p 888.15p 18,253
09/08/2024 886.90p 891.70p 883.70p 888.45p 3,093
08/08/2024 889.20p 889.40p 882.00p 888.00p 840
07/08/2024 888.30p 891.50p 878.90p 888.30p 7,669
06/08/2024 883.70p 885.00p 876.80p 882.35p 59,333
05/08/2024 884.40p 889.70p 875.50p 880.40p 53,110
02/08/2024 890.00p 899.10p 883.40p 885.50p 12,582
01/08/2024 893.30p 897.00p 887.00p 890.00p 7,782
31/07/2024 889.40p 896.50p 886.90p 886.90p 18,673
30/07/2024 888.60p 891.40p 883.90p 887.70p 15,121
29/07/2024 888.10p 897.60p 885.10p 897.60p 13,403
26/07/2024 888.80p 891.60p 883.30p 887.60p 10,141
25/07/2024 884.50p 890.70p 884.00p 887.60p 17,564
24/07/2024 888.10p 891.10p 883.30p 887.35p 12,363
23/07/2024 886.90p 890.00p 881.80p 888.40p 24,857
22/07/2024 887.20p 891.90p 882.20p 886.20p 88,569
19/07/2024 885.70p 889.50p 881.00p 885.10p 752
18/07/2024 886.50p 891.00p 883.60p 885.40p 19,417
17/07/2024 889.00p 894.80p 886.90p 891.10p 8,331
16/07/2024 894.30p 894.70p 888.30p 891.65p 13,837
15/07/2024 891.90p 895.20p 887.10p 890.80p 14,735
12/07/2024 890.70p 891.20p 885.80p 888.45p 34,569
11/07/2024 887.10p 891.50p 883.50p 887.95p 3,275
10/07/2024 884.70p 888.20p 880.10p 884.40p 4,468
09/07/2024 882.60p 889.70p 882.60p 883.70p 27,494
08/07/2024 890.50p 890.50p 882.20p 885.20p 2,685
05/07/2024 880.60p 888.80p 879.20p 884.30p 13,113
04/07/2024 881.90p 886.30p 878.20p 882.95p 88,793
03/07/2024 882.80p 885.70p 875.55p 881.55p 3,084
02/07/2024 877.60p 882.90p 877.00p 880.40p 5,110
01/07/2024 879.90p 883.10p 876.30p 879.10p 52,056
28/06/2024 880.50p 883.20p 877.90p 880.60p 32,912
27/06/2024 879.10p 882.90p 876.60p 878.65p 4,992
26/06/2024 881.10p 881.50p 876.60p 878.75p 4,894
25/06/2024 877.60p 882.00p 876.60p 878.50p 3,354
24/06/2024 879.60p 882.20p 879.10p 879.90p 1,396
21/06/2024 879.80p 881.80p 876.70p 879.25p 13,025
20/06/2024 881.20p 883.30p 876.70p 878.05p 12,166
19/06/2024 884.70p 889.40p 882.90p 885.70p 4,498
18/06/2024 887.00p 888.90p 881.10p 887.00p 545
17/06/2024 881.20p 885.20p 878.50p 882.65p 2,927
14/06/2024 887.20p 889.50p 880.40p 885.30p 43,274
13/06/2024 887.20p 890.20p 883.00p 885.70p 14,479
12/06/2024 884.20p 891.60p 881.80p 887.00p 14,227
11/06/2024 880.90p 884.00p 878.80p 881.75p 4,280
10/06/2024 882.30p 884.10p 878.70p 881.55p 8,316
07/06/2024 881.00p 885.60p 878.50p 882.35p 36,515
06/06/2024 884.30p 887.70p 880.30p 883.60p 25,441
05/06/2024 881.90p 885.80p 880.10p 884.00p 21,484
04/06/2024 882.00p 883.44p 879.40p 882.00p 2,432
03/06/2024 882.40p 882.40p 878.60p 881.10p 4,166
31/05/2024 876.00p 880.50p 874.30p 876.60p 63,024
30/05/2024 874.40p 876.50p 871.70p 875.45p 2,030
29/05/2024 879.60p 883.30p 873.20p 875.55p 52,990
28/05/2024 883.70p 883.80p 875.40p 880.40p 10,364
27/05/2024 879.20p 881.70p 876.20p 881.00p 2,292
24/05/2024 879.20p 881.70p 876.20p 881.00p 2,292
23/05/2024 881.90p 885.10p 877.60p 878.85p 6,840
22/05/2024 877.30p 884.80p 877.30p 879.85p 2,894
21/05/2024 881.30p 886.20p 878.70p 882.05p 1,994
20/05/2024 881.50p 886.30p 880.60p 881.50p 13,767
17/05/2024 882.70p 884.60p 878.40p 881.65p 5,792
16/05/2024 881.90p 887.10p 878.70p 882.10p 3,732
15/05/2024 885.30p 886.90p 875.10p 886.25p 12,340
14/05/2024 884.00p 888.70p 880.00p 883.95p 4,769
13/05/2024 885.30p 888.80p 883.00p 883.85p 7,913
10/05/2024 887.00p 887.90p 880.20p 882.55p 1,640

Market data

Select a section