Market data

Select a section

Pimco ETFs Public Limited Company PIMCO US HY Corp AC

(STYC)
Sector: n/a
$165.88
$-0.24 -0.14
Last updated: 17:12:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 $166.48 $166.48 $165.82 $166.12 4,631
29/10/2025 $166.58 $166.68 $166.44 $166.44 727
28/10/2025 $167.24 $167.24 $166.32 $166.59 3,848
27/10/2025 $166.54 $166.92 $166.18 $166.18 636
24/10/2025 $166.08 $166.28 $166.02 $166.15 1,497
23/10/2025 $165.64 $165.74 $165.40 $165.40 3,161
22/10/2025 $165.50 $165.84 $165.44 $165.44 1,267
21/10/2025 $166.00 $166.12 $165.70 $165.70 5,864
20/10/2025 $165.68 $165.86 $165.42 $165.50 6,359
17/10/2025 $164.82 $164.94 $164.62 $164.84 3,774
16/10/2025 $165.50 $165.84 $165.12 $165.12 2,698
15/10/2025 $165.28 $165.56 $165.12 $165.38 1,153
14/10/2025 $163.46 $164.64 $163.46 $164.30 11,547
13/10/2025 $165.02 $165.02 $164.22 $164.34 734
10/10/2025 $164.96 $165.70 $164.28 $164.37 12,697
09/10/2025 $165.86 $165.86 $164.88 $165.14 3,185
08/10/2025 $165.60 $165.66 $165.40 $165.54 7,898
07/10/2025 $165.52 $165.84 $165.48 $165.60 1,522
06/10/2025 $165.70 $165.86 $165.54 $165.86 2,163
03/10/2025 $166.64 $166.64 $165.54 $165.63 3,057
02/10/2025 $165.46 $165.80 $165.46 $165.80 1,343
01/10/2025 $166.58 $166.58 $165.44 $165.57 1,874
30/09/2025 $165.72 $165.94 $165.42 $165.54 4,022
29/09/2025 $165.20 $165.82 $165.20 $165.60 27,414
26/09/2025 $165.20 $165.44 $165.06 $165.28 1,752
25/09/2025 $165.70 $165.70 $165.22 $165.22 3,682
24/09/2025 $166.82 $166.82 $165.53 $165.36 1,336
23/09/2025 $166.76 $166.76 $165.60 $165.78 6,448
22/09/2025 $166.50 $166.50 $164.74 $165.60 17,812
19/09/2025 $165.66 $165.76 $165.40 $165.53 4,593
18/09/2025 $165.10 $165.74 $165.10 $165.46 1,643
17/09/2025 $166.56 $166.56 $165.14 $165.35 833
16/09/2025 $166.54 $166.54 $165.42 $165.44 1,650
15/09/2025 $166.40 $166.40 $165.04 $165.37 5,544
12/09/2025 $165.26 $165.54 $165.10 $165.18 9,420
11/09/2025 $164.82 $165.38 $164.82 $165.20 1,070
10/09/2025 $165.80 $165.80 $164.76 $165.14 15,750
09/09/2025 $164.98 $165.02 $164.67 $164.68 2,767
08/09/2025 $165.74 $165.78 $164.74 $165.00 3,099
05/09/2025 $165.74 $165.74 $164.60 $164.76 3,099
04/09/2025 $164.98 $164.98 $164.26 $164.41 4,261
03/09/2025 $165.00 $165.00 $164.00 $164.27 15,011
02/09/2025 $165.40 $165.40 $163.66 $163.94 8,339
01/09/2025 $164.28 $164.40 $164.28 $164.38 377
29/08/2025 $164.30 $164.58 $164.16 $164.26 24,928
28/08/2025 $164.52 $164.52 $164.22 $164.46 1,563
27/08/2025 $164.12 $164.30 $163.98 $164.16 7,103
26/08/2025 $164.28 $164.32 $163.50 $164.16 5,918
25/08/2025 $163.00 $163.80 $163.00 $163.72 891
22/08/2025 $163.00 $163.80 $163.00 $163.72 891
21/08/2025 $164.10 $164.10 $162.64 $162.99 9,448
20/08/2025 $163.10 $163.20 $162.92 $163.18 2,151
19/08/2025 $164.38 $164.38 $163.06 $163.11 5,560
18/08/2025 $164.34 $164.34 $163.04 $163.27 7,785
15/08/2025 $164.34 $164.34 $163.10 $163.19 1,663
14/08/2025 $164.20 $164.20 $162.73 $163.06 5,326
13/08/2025 $163.24 $163.52 $163.18 $163.52 2,613
12/08/2025 $163.10 $163.10 $162.76 $162.94 542
11/08/2025 $162.74 $163.00 $162.70 $162.70 157
08/08/2025 $162.96 $162.96 $162.82 $162.82 2,264
07/08/2025 $163.12 $163.18 $162.90 $163.00 1,160
06/08/2025 $162.94 $163.20 $162.32 $162.61 2,671
05/08/2025 $162.68 $163.56 $162.36 $162.56 12,384
04/08/2025 $161.06 $162.48 $161.06 $162.40 12,017
01/08/2025 $161.86 $162.20 $161.86 $162.11 868
31/07/2025 $162.42 $162.49 $162.38 $162.12 1,864
30/07/2025 $162.42 $162.58 $162.00 $162.32 21,373
29/07/2025 $163.20 $163.20 $162.30 $162.58 5,386
28/07/2025 $162.02 $162.66 $162.02 $162.58 12,263
25/07/2025 $162.34 $162.38 $162.20 $162.32 6,744
24/07/2025 $163.48 $163.48 $162.36 $162.39 1,807
23/07/2025 $163.38 $163.38 $162.28 $162.32 3,048
22/07/2025 $161.00 $162.16 $161.00 $161.92 6,626
21/07/2025 $161.76 $162.12 $161.74 $162.12 808
18/07/2025 $162.52 $162.52 $161.58 $161.69 22,538
17/07/2025 $161.40 $161.62 $161.40 $161.55 419
16/07/2025 $161.00 $161.34 $160.80 $161.04 2,449
15/07/2025 $161.32 $161.58 $161.20 $161.20 1,521
14/07/2025 $161.08 $161.34 $161.00 $161.30 3,323
11/07/2025 $162.60 $162.60 $161.12 $161.23 3,289
10/07/2025 $161.52 $161.70 $161.50 $161.53 1,646
09/07/2025 $161.08 $161.54 $161.08 $161.33 609
08/07/2025 $161.98 $161.98 $161.08 $161.22 6,331
07/07/2025 $161.02 $161.68 $161.02 $161.43 2,758
04/07/2025 $161.44 $161.85 $161.38 $161.58 0
03/07/2025 $161.44 $161.82 $161.24 $161.38 2,454
02/07/2025 $161.26 $161.60 $161.00 $161.43 11,637
01/07/2025 $161.30 $161.57 $161.02 $161.20 2,051
30/06/2025 $160.86 $161.36 $160.86 $161.04 1,019
27/06/2025 $161.16 $161.20 $160.90 $161.10 3,842
26/06/2025 $160.88 $161.00 $160.86 $160.86 1,419
25/06/2025 $160.48 $160.57 $160.48 $160.57 152
24/06/2025 $161.30 $161.30 $160.36 $160.48 9,633
23/06/2025 $161.16 $161.16 $159.78 $160.14 1,132
20/06/2025 $160.40 $160.40 $159.34 $160.04 5,991
19/06/2025 $159.36 $159.38 $159.08 $159.08 1,787
18/06/2025 $159.44 $159.64 $159.36 $159.54 8,131
17/06/2025 $159.02 $159.66 $159.00 $159.54 1,814
16/06/2025 $159.40 $159.62 $159.34 $159.62 35,521
13/06/2025 $159.20 $159.48 $159.00 $159.37 2,255
12/06/2025 $159.44 $159.54 $159.16 $159.35 5,295
11/06/2025 $159.34 $159.70 $159.34 $159.53 9,357
10/06/2025 $158.68 $159.34 $158.68 $159.17 1,083
09/06/2025 $159.26 $159.26 $159.15 $159.15 7,078
06/06/2025 $159.30 $159.78 $158.94 $159.04 1,888
05/06/2025 $159.50 $159.50 $159.26 $159.36 739
04/06/2025 $159.00 $159.30 $159.00 $159.22 5,317
03/06/2025 $159.80 $159.80 $158.84 $158.84 955
02/06/2025 $158.50 $158.68 $158.42 $158.60 5,911
30/05/2025 $157.54 $158.52 $157.54 $158.46 139
29/05/2025 $158.88 $159.16 $158.68 $158.68 8,743
28/05/2025 $158.84 $158.88 $158.32 $158.39 11,953
27/05/2025 $157.32 $158.38 $157.32 $158.24 3,832
26/05/2025 $157.90 $157.90 $157.43 $157.43 5,086
23/05/2025 $157.90 $157.90 $157.43 $157.43 5,086
22/05/2025 $157.42 $157.74 $157.00 $157.34 56,964
21/05/2025 $158.02 $158.02 $157.74 $157.93 325
20/05/2025 $158.32 $158.32 $158.15 $158.22 2,195
19/05/2025 $158.00 $158.10 $157.64 $158.10 1,072
16/05/2025 $158.48 $158.48 $158.22 $158.22 330
15/05/2025 $157.76 $158.12 $157.72 $158.06 5,725
14/05/2025 $158.54 $158.58 $158.22 $158.38 1,237
13/05/2025 $156.90 $158.48 $156.90 $158.48 3,727
12/05/2025 $158.10 $158.20 $157.64 $157.90 22,430
09/05/2025 $157.04 $157.14 $156.62 $157.00 3,058
08/05/2025 $157.84 $157.84 $156.60 $156.79 1,437
07/05/2025 $156.60 $156.76 $156.48 $156.48 3,451
06/05/2025 $156.50 $156.68 $156.16 $156.68 4,175
05/05/2025 $156.14 $156.56 $156.14 $156.31 1,673
02/05/2025 $156.14 $156.56 $156.14 $156.31 1,673
01/05/2025 $156.52 $156.52 $156.06 $156.06 63

Market data

Select a section