Market data

Select a section

Pimco ETFs Public Limited Company PIMCO US HY Corp AC

(STYC)
Sector: n/a
$157.49
$0.12 0.08
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $157.90 $157.99 $157.48 $157.49 59,263
20/02/2025 $157.28 $157.78 $157.27 $157.37 7,072
19/02/2025 $157.45 $157.52 $157.09 $157.16 5,342
18/02/2025 $157.69 $157.69 $157.25 $157.25 8,825
17/02/2025 $157.32 $157.67 $157.32 $157.46 500
14/02/2025 $157.38 $157.69 $157.20 $157.53 70,106
13/02/2025 $156.91 $157.25 $156.65 $157.07 936
12/02/2025 $156.79 $157.08 $156.39 $156.54 16,166
11/02/2025 $156.93 $157.15 $156.76 $156.78 12,548
10/02/2025 $156.99 $157.06 $156.43 $157.00 2,535
07/02/2025 $157.13 $157.13 $156.76 $156.76 2,233
06/02/2025 $157.84 $157.84 $157.09 $157.13 398
05/02/2025 $156.80 $157.32 $156.51 $157.13 3,204
04/02/2025 $156.44 $156.55 $156.43 $156.62 124
03/02/2025 $157.48 $157.48 $155.97 $156.62 4,715
31/01/2025 $157.31 $157.31 $156.75 $157.04 1,553
30/01/2025 $156.97 $157.08 $156.82 $157.04 20,297
29/01/2025 $156.60 $156.87 $156.45 $156.55 3,371
28/01/2025 $155.82 $156.82 $155.82 $156.29 3,412
27/01/2025 $156.60 $156.61 $155.93 $156.55 10,088
24/01/2025 $157.01 $157.01 $156.18 $156.60 5,718
23/01/2025 $156.25 $156.33 $155.86 $156.33 3,056
22/01/2025 $156.73 $156.73 $155.80 $156.20 6,161
21/01/2025 $156.51 $156.52 $156.06 $156.40 1,154
20/01/2025 $156.34 $156.37 $156.11 $156.26 2,362
17/01/2025 $155.90 $156.29 $155.90 $156.15 987
16/01/2025 $155.27 $156.04 $155.27 $155.49 3,223
15/01/2025 $155.77 $155.77 $155.30 $155.49 1,710
14/01/2025 $155.00 $155.00 $154.42 $154.60 5,471
13/01/2025 $154.23 $154.39 $154.00 $154.18 1,424
10/01/2025 $154.92 $155.10 $154.29 $154.59 0
09/01/2025 $154.92 $155.22 $154.78 $154.78 10,201
08/01/2025 $155.12 $155.15 $154.58 $154.85 1,669
07/01/2025 $155.20 $155.50 $155.13 $155.13 5,146
06/01/2025 $155.33 $155.60 $155.27 $155.43 2,340
03/01/2025 $155.50 $155.50 $154.84 $155.02 120
02/01/2025 $155.12 $155.32 $154.66 $154.74 2,078
01/01/2025 $154.90 $154.96 $154.26 $154.26 1,290
31/12/2024 $154.90 $154.96 $154.26 $154.26 1,290
30/12/2024 $153.92 $154.65 $153.92 $154.58 6,606
27/12/2024 $154.85 $154.85 $154.20 $154.49 34,838
26/12/2024 $154.32 $154.55 $153.90 $154.14 1,405
25/12/2024 $154.32 $154.55 $153.90 $154.14 1,405
24/12/2024 $154.32 $154.55 $153.90 $154.14 1,405
23/12/2024 $154.99 $154.99 $154.20 $154.30 7,103
20/12/2024 $154.33 $154.44 $153.30 $154.44 14,842
19/12/2024 $154.74 $154.74 $153.57 $153.67 16,565
18/12/2024 $155.68 $155.68 $155.02 $155.04 1,406
17/12/2024 $155.32 $155.32 $154.85 $154.99 1,571
16/12/2024 $155.40 $155.40 $155.10 $155.16 965
13/12/2024 $155.56 $155.58 $155.17 $155.50 2,908
12/12/2024 $155.66 $156.12 $155.37 $155.65 7,143
11/12/2024 $155.68 $155.95 $155.57 $155.76 12,289
10/12/2024 $155.58 $155.64 $155.30 $155.45 2,221
09/12/2024 $155.51 $155.85 $155.45 $155.63 14,692
06/12/2024 $155.01 $155.98 $155.01 $155.63 21,322
05/12/2024 $155.02 $155.58 $155.02 $155.32 3,279
04/12/2024 $155.15 $155.37 $154.99 $155.37 2,110
03/12/2024 $155.20 $155.44 $155.00 $155.19 3,663
02/12/2024 $155.00 $155.34 $154.73 $155.13 1,193
29/11/2024 $155.50 $155.50 $154.70 $155.03 14,920
28/11/2024 $154.94 $155.00 $154.68 $154.77 190
27/11/2024 $155.18 $155.18 $154.57 $154.84 403
26/11/2024 $154.61 $154.77 $154.28 $154.35 1,023
25/11/2024 $154.80 $154.80 $154.20 $154.57 1,016
22/11/2024 $155.17 $155.17 $153.86 $154.35 529
21/11/2024 $154.79 $154.79 $154.05 $154.35 287
20/11/2024 $154.10 $154.13 $154.00 $154.00 859
19/11/2024 $154.64 $154.64 $153.83 $154.10 194
18/11/2024 $153.53 $154.26 $153.53 $153.84 3,236
15/11/2024 $153.73 $153.73 $153.25 $153.99 4,591
14/11/2024 $153.95 $154.07 $153.77 $153.99 630
13/11/2024 $155.06 $155.06 $153.82 $153.96 533
12/11/2024 $154.54 $154.54 $154.05 $154.07 2,468
11/11/2024 $154.52 $154.65 $154.41 $154.45 382
08/11/2024 $155.08 $155.08 $154.33 $154.57 1,565
07/11/2024 $153.04 $154.32 $153.04 $154.32 2,533
06/11/2024 $152.58 $154.20 $152.58 $153.63 7,394
05/11/2024 $152.90 $153.55 $152.90 $153.21 3,857
04/11/2024 $153.00 $153.20 $153.00 $153.13 1,048
01/11/2024 $152.99 $153.17 $152.99 $153.00 2,485
31/10/2024 $152.92 $152.94 $152.65 $152.65 3,205
30/10/2024 $152.39 $153.56 $152.39 $152.97 2,175
29/10/2024 $153.15 $153.33 $152.74 $153.01 1,760
28/10/2024 $153.19 $153.35 $153.15 $153.21 4,645
25/10/2024 $153.08 $153.16 $152.91 $153.02 2,945
24/10/2024 $151.94 $153.03 $151.94 $152.74 952
23/10/2024 $153.36 $153.36 $152.69 $152.74 2,145
22/10/2024 $153.69 $153.69 $152.80 $152.96 4,899
21/10/2024 $153.59 $153.61 $152.94 $153.18 12,409
18/10/2024 $153.43 $153.51 $153.12 $153.32 771
17/10/2024 $153.34 $153.68 $153.05 $153.05 3,018
16/10/2024 $153.39 $153.49 $153.39 $153.49 699
15/10/2024 $153.06 $153.41 $153.06 $153.26 3,763
14/10/2024 $152.80 $153.33 $152.80 $152.84 1,986
11/10/2024 $152.81 $153.12 $152.81 $152.93 1,890
10/10/2024 $152.84 $153.01 $152.66 $152.74 2,952
09/10/2024 $152.65 $153.27 $152.64 $152.76 4,930
08/10/2024 $152.50 $152.70 $152.50 $152.51 232
07/10/2024 $152.82 $152.98 $152.62 $152.74 2,732
04/10/2024 $153.13 $153.14 $152.76 $152.92 577
03/10/2024 $153.98 $153.98 $153.01 $153.12 695
02/10/2024 $154.23 $154.23 $153.02 $153.35 439
01/10/2024 $153.70 $153.75 $153.42 $153.49 1,121
30/09/2024 $153.50 $153.82 $153.31 $153.49 1,917
27/09/2024 $153.22 $153.25 $153.21 $153.24 168
26/09/2024 $153.86 $153.86 $152.91 $153.06 2,794
25/09/2024 $153.84 $153.84 $152.98 $153.13 1,494
24/09/2024 $153.46 $153.46 $152.54 $153.22 3,060
23/09/2024 $153.74 $153.74 $153.02 $153.21 3,316
20/09/2024 $153.21 $153.25 $152.89 $152.89 2,868
19/09/2024 $153.30 $153.56 $153.17 $152.40 3,006
18/09/2024 $152.44 $153.00 $152.40 $152.40 1,181
17/09/2024 $153.28 $153.28 $152.44 $152.85 2,912
16/09/2024 $152.24 $152.88 $152.24 $152.66 1,596
13/09/2024 $152.08 $152.42 $151.81 $151.65 1,942
12/09/2024 $151.82 $152.06 $151.55 $151.65 4,126
11/09/2024 $151.50 $151.70 $151.01 $151.29 846
10/09/2024 $152.21 $152.21 $151.59 $151.59 62,132
09/09/2024 $151.43 $151.74 $151.27 $151.41 1,931
06/09/2024 $151.51 $151.59 $151.30 $151.46 2,537
05/09/2024 $151.35 $151.56 $151.06 $151.13 3,247
04/09/2024 $150.48 $151.31 $150.48 $151.24 16,984
03/09/2024 $150.80 $151.20 $150.80 $150.93 863
02/09/2024 $151.20 $151.22 $150.82 $151.02 1,084
30/08/2024 $151.15 $151.38 $150.95 $151.02 0
29/08/2024 $151.15 $151.27 $150.95 $150.95 1,371
28/08/2024 $150.41 $151.17 $150.41 $150.93 5,240
27/08/2024 $150.93 $151.24 $150.78 $151.04 3,354
26/08/2024 $150.70 $150.95 $150.07 $150.18 5,474
23/08/2024 $150.70 $150.95 $150.07 $150.18 5,474
22/08/2024 $150.70 $150.95 $150.07 $150.18 5,474

Market data

Select a section