Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invst Grade Corp Bd Index Pimco ETF (NY: CORP )

94.95 -0.13 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 69.14 69.14 68.81 69.14 3,355 +0.26(+0.37%)
Jul 28, 2011 69.01 69.01 68.82 68.89 658 +0.26(+0.38%)
Jul 27, 2011 68.70 68.72 68.63 68.63 2,857 +0.03(+0.04%)
Jul 26, 2011 68.66 68.66 68.59 68.60 3,872 +0.07(+0.10%)
Jul 25, 2011 68.28 68.62 68.28 68.53 2,259 -0.22(-0.33%)
Jul 22, 2011 68.71 68.77 68.71 68.76 2,767 +0.15(+0.22%)
Jul 21, 2011 68.93 68.93 68.44 68.61 5,529 -0.14(-0.20%)
Jul 20, 2011 69.08 69.11 68.63 68.74 11,168 -0.22(-0.32%)
Jul 19, 2011 68.52 68.97 68.52 68.97 11,124 +0.45(+0.65%)
Jul 18, 2011 68.79 68.82 68.45 68.52 4,249 -0.29(-0.42%)
Jul 15, 2011 68.81 68.81 68.81 68.81 409 -0.05(-0.07%)
Jul 14, 2011 68.99 68.99 68.66 68.86 9,619 -0.22(-0.31%)
Jul 13, 2011 68.83 69.08 68.83 69.08 13,255 +0.14(+0.20%)
Jul 12, 2011 68.94 68.94 68.94 68.94 226 +0.20(+0.30%)
Jul 11, 2011 68.70 68.87 68.63 68.74 6,730 +0.29(+0.43%)
Jul 08, 2011 68.48 68.48 68.44 68.44 810 +0.50(+0.73%)
Jul 07, 2011 68.00 68.00 67.95 67.95 29,479 -0.31(-0.46%)
Jul 06, 2011 68.56 68.56 68.26 68.26 294 +0.14(+0.20%)
Jul 05, 2011 68.13 68.13 68.13 68.13 147 +0.30(+0.44%)
Jul 01, 2011 67.82 67.83 67.69 67.83 2,135 +0.24(+0.35%)
Jun 30, 2011 67.86 67.86 67.59 67.59 883 -0.37(-0.55%)
Jun 29, 2011 67.71 68.06 67.71 67.96 18,718 -0.01(-0.01%)
Jun 28, 2011 68.36 68.42 67.97 67.97 20,178 -0.54(-0.79%)
Jun 27, 2011 68.72 68.72 68.51 68.51 11,488 -0.13(-0.19%)
Jun 24, 2011 68.64 68.64 68.64 68.64 2,590 +0.01(+0.02%)
Jun 23, 2011 68.70 68.70 68.61 68.63 19,294 +0.09(+0.13%)
Jun 22, 2011 68.51 68.54 68.51 68.54 662 +0.06(+0.09%)
Jun 21, 2011 68.37 68.51 68.37 68.48 28,720 +0.07(+0.11%)
Jun 20, 2011 68.40 68.40 68.40 68.40 149,348 -0.00(-0.01%)
Jun 17, 2011 68.41 68.41 68.41 68.41 147 -0.06(-0.08%)
Jun 16, 2011 68.31 68.47 68.23 68.47 5,034 +0.21(+0.31%)
Jun 15, 2011 68.06 68.32 68.02 68.25 13,992 +0.41(+0.60%)
Jun 14, 2011 68.06 68.12 67.85 67.85 1,385 -0.46(-0.68%)
Jun 13, 2011 68.39 68.39 68.31 68.31 972 -0.08(-0.12%)
Jun 10, 2011 68.55 68.55 68.37 68.39 3,807 +0.04(+0.06%)
Jun 09, 2011 68.50 68.50 68.30 68.35 1,693 -0.10(-0.14%)
Jun 08, 2011 68.44 68.55 68.44 68.45 5,928 +0.17(+0.24%)
Jun 07, 2011 68.27 68.30 68.15 68.28 3,313 -0.12(-0.17%)
Jun 06, 2011 68.39 68.40 68.38 68.40 294 +0.01(+0.01%)
Jun 02, 2011 68.39 68.39 68.39 68.39 0 +0.03(+0.04%)
May 24, 2011 68.36 68.36 68.36 68.36 294 -0.01(-0.01%)
May 20, 2011 68.37 68.37 68.37 68.37 736 +0.15(+0.22%)
May 19, 2011 68.06 68.30 67.90 68.22 18,125 -0.11(-0.17%)
May 18, 2011 68.37 68.37 68.34 68.34 441 -0.23(-0.33%)
May 17, 2011 68.57 68.57 68.38 68.56 530 +0.13(+0.19%)
May 16, 2011 68.31 68.44 68.21 68.43 1,500 +0.13(+0.19%)
May 13, 2011 68.26 68.30 68.26 68.30 8,984 +0.27(+0.40%)
May 12, 2011 68.07 68.10 68.03 68.03 736 -0.10(-0.15%)
May 11, 2011 68.13 68.13 68.13 68.13 7,511 -0.03(-0.04%)
May 10, 2011 68.19 68.19 68.06 68.16 1,620 -0.04(-0.06%)
May 06, 2011 68.20 68.20 68.20 68.20 7,364 -0.10(-0.15%)
May 05, 2011 68.05 68.30 68.05 68.30 2,553 +0.12(+0.18%)
May 04, 2011 67.92 68.19 67.92 68.18 2,633 +0.34(+0.50%)
May 03, 2011 67.86 67.86 67.84 67.84 515 -0.03(-0.04%)
May 02, 2011 67.87 67.87 67.87 67.87 22,078 +0.18(+0.27%)
Apr 29, 2011 67.69 67.70 67.68 67.68 1,767 -0.07(-0.11%)
Apr 28, 2011 67.82 67.83 67.76 67.76 9,868 +0.03(+0.05%)
Apr 27, 2011 67.73 67.73 67.73 67.73 1,472 +0.02(+0.03%)
Apr 26, 2011 67.70 67.70 67.70 67.70 220 +0.22(+0.32%)
Apr 25, 2011 67.49 67.49 67.49 67.49 2,296 +0.05(+0.07%)
Apr 21, 2011 67.43 67.45 67.43 67.44 1,620 +0.22(+0.33%)
Apr 20, 2011 67.44 67.44 67.22 67.22 2,156 -0.16(-0.23%)
Apr 19, 2011 67.37 67.37 67.37 67.37 449 +0.09(+0.14%)
Apr 18, 2011 67.26 67.28 67.26 67.28 589 +0.08(+0.11%)
Apr 15, 2011 67.13 67.20 67.07 67.20 2,197 +0.18(+0.26%)
Apr 14, 2011 67.11 67.11 67.03 67.03 1,031 -0.01(-0.02%)
Apr 13, 2011 67.04 67.04 67.04 67.04 1,767 +0.14(+0.20%)
Apr 12, 2011 66.77 66.94 66.77 66.90 2,474 +0.26(+0.40%)
Apr 11, 2011 66.61 66.64 66.61 66.64 294 +0.05(+0.08%)
Apr 08, 2011 66.58 66.58 66.56 66.58 589 -0.11(-0.17%)
Apr 07, 2011 66.65 66.71 66.65 66.70 1,767 -0.01(-0.01%)
Apr 06, 2011 66.71 66.71 66.71 66.71 294 -0.05(-0.07%)
Apr 05, 2011 66.94 66.94 66.74 66.75 10,313 -0.22(-0.33%)
Apr 04, 2011 66.96 66.98 66.96 66.98 589 +0.20(+0.30%)
Apr 01, 2011 66.71 66.77 66.71 66.77 9,794 +0.07(+0.10%)
Mar 31, 2011 66.77 66.92 66.67 66.71 3,976 -0.31(-0.46%)
Mar 30, 2011 67.01 67.01 67.01 67.01 810 -0.07(-0.10%)
Mar 29, 2011 67.28 67.28 67.08 67.08 599 -0.12(-0.17%)
Mar 28, 2011 67.20 67.20 67.20 67.20 191 +0.07(+0.11%)
Mar 25, 2011 67.32 67.32 67.12 67.12 6,485 -0.20(-0.29%)
Mar 24, 2011 67.32 67.32 67.32 67.32 294 -0.06(-0.09%)
Mar 22, 2011 67.38 67.38 67.38 67.38 0 -0.04(-0.06%)
Mar 21, 2011 67.40 67.42 67.39 67.42 14,068 -0.16(-0.23%)
Mar 18, 2011 67.58 67.58 67.58 67.58 213 -0.01(-0.02%)
Mar 17, 2011 67.59 67.59 67.59 67.59 409 -0.31(-0.45%)
Mar 16, 2011 67.70 67.89 67.60 67.89 2,947 +0.60(+0.89%)
Mar 15, 2011 67.26 67.30 67.26 67.30 1,767 -0.20(-0.30%)
Mar 14, 2011 67.50 67.50 67.50 67.50 1,739 +0.18(+0.27%)
Mar 11, 2011 67.32 67.32 67.32 67.32 883 -0.06(-0.09%)
Mar 10, 2011 67.14 67.38 67.14 67.38 8,323 +0.33(+0.50%)
Mar 09, 2011 67.01 67.05 67.01 67.05 7,658 +0.14(+0.21%)
Mar 08, 2011 66.90 66.90 66.90 66.90 294 -0.04(-0.06%)
Mar 07, 2011 67.22 67.22 66.94 66.94 589 +0.03(+0.05%)
Mar 04, 2011 66.86 66.91 66.86 66.91 22,386 +0.17(+0.25%)
Mar 03, 2011 66.84 66.84 66.73 66.74 8,248 -0.58(-0.86%)
Mar 02, 2011 67.32 67.32 67.32 67.32 606 +0.00(+0.00%)
Mar 01, 2011 67.15 67.32 67.09 67.32 9,573 +0.07(+0.10%)
Feb 28, 2011 67.26 67.26 67.25 67.25 780 -0.03(-0.05%)
Feb 25, 2011 67.28 67.28 67.28 67.28 7,806 -0.01(-0.02%)
Feb 24, 2011 67.23 67.35 67.23 67.30 51,844 +0.20(+0.30%)
Feb 23, 2011 67.22 67.24 67.10 67.10 883 -0.12(-0.17%)
Feb 22, 2011 67.05 67.22 67.05 67.22 49,341 +0.44(+0.66%)
Feb 18, 2011 66.71 66.77 66.71 66.77 14,510 -0.06(-0.09%)
Feb 17, 2011 66.89 66.89 66.83 66.84 7,535 +0.10(+0.14%)
Feb 16, 2011 66.85 66.85 66.70 66.74 4,418 +0.14(+0.20%)
Feb 15, 2011 66.65 66.65 66.60 66.60 1,306 +0.07(+0.10%)
Feb 14, 2011 66.54 66.54 66.54 66.54 294 +0.10(+0.15%)
Feb 11, 2011 66.45 66.60 66.37 66.44 20,914 +0.24(+0.36%)
Feb 10, 2011 66.37 66.40 66.20 66.20 1,472 -0.17(-0.26%)
Feb 09, 2011 66.30 66.37 66.30 66.37 589 +0.00(+0.00%)
Feb 08, 2011 66.33 66.43 66.33 66.37 3,019 +0.16(+0.24%)
Feb 07, 2011 66.20 66.25 66.12 66.21 230,566 +0.03(+0.05%)
Feb 04, 2011 66.14 66.22 66.14 66.18 6,782 -0.26(-0.39%)
Feb 03, 2011 66.50 66.51 66.43 66.43 673 -0.21(-0.31%)
Feb 02, 2011 66.66 66.71 66.60 66.64 2,151 -0.16(-0.24%)
Feb 01, 2011 66.71 66.80 66.71 66.80 22,749 -0.21(-0.31%)
Jan 31, 2011 67.15 67.15 67.01 67.01 1,066 -0.35(-0.51%)
Jan 28, 2011 67.35 67.35 67.35 67.35 294 +0.01(+0.01%)
Jan 27, 2011 67.21 67.35 67.21 67.34 1,855 +0.18(+0.27%)
Jan 26, 2011 66.90 67.16 66.90 67.16 1,204 -0.36(-0.53%)
Jan 25, 2011 67.52 67.52 67.52 67.52 306 +0.25(+0.37%)
Jan 24, 2011 67.27 67.27 67.27 67.27 5,685 +0.09(+0.13%)
Jan 21, 2011 66.78 67.18 66.78 67.18 1,676 +0.31(+0.46%)
Jan 20, 2011 66.95 66.95 66.88 66.88 294 -0.45(-0.67%)
Jan 19, 2011 67.37 67.37 67.33 67.33 955 +0.18(+0.28%)
Jan 18, 2011 67.10 67.14 67.10 67.14 901 -0.23(-0.34%)
Jan 14, 2011 67.49 67.53 67.32 67.37 2,297 -0.05(-0.07%)
Jan 13, 2011 67.11 67.42 67.11 67.42 1,353 +0.18(+0.27%)
Jan 12, 2011 67.05 67.26 66.99 67.24 13,942 +0.11(+0.17%)
Jan 11, 2011 67.12 67.12 67.12 67.12 220 -0.16(-0.24%)
Jan 10, 2011 67.28 67.28 67.28 67.28 1,201 -0.01(-0.02%)
Jan 07, 2011 67.32 67.32 67.30 67.30 1,238 +0.44(+0.66%)
Jan 06, 2011 66.81 66.98 66.77 66.86 38,027 -0.01(-0.01%)
Jan 05, 2011 66.71 66.89 66.71 66.86 210,963 -0.24(-0.36%)
Jan 04, 2011 67.29 67.29 67.05 67.10 41,461 +0.54(+0.81%)
Jan 03, 2011 66.56 66.56 66.56 66.56 294 -0.57(-0.85%)
Dec 31, 2010 66.75 67.31 66.75 67.13 1,145 +0.60(+0.90%)
Dec 30, 2010 66.84 66.91 66.48 66.54 589 -0.24(-0.36%)
Dec 28, 2010 66.78 66.78 66.78 66.78 147 -0.10(-0.15%)
Dec 27, 2010 66.88 66.88 66.88 66.88 441 +0.36(+0.54%)
Dec 23, 2010 66.96 66.96 66.52 66.52 294 -0.19(-0.28%)
Dec 21, 2010 66.71 66.71 66.71 66.71 7,217 -0.05(-0.08%)
Dec 17, 2010 66.47 66.76 66.76 66.76 10,751 +0.55(+0.83%)
Dec 16, 2010 66.03 66.21 66.03 66.21 298 -0.09(-0.13%)
Dec 15, 2010 66.60 66.60 66.16 66.30 22,066 +0.32(+0.49%)
Dec 14, 2010 66.33 66.37 65.96 65.98 23,860 -0.74(-1.10%)
Dec 13, 2010 66.67 66.85 66.67 66.71 8,966 -0.09(-0.14%)
Dec 10, 2010 67.06 67.06 66.81 66.81 319 -0.22(-0.32%)
Dec 09, 2010 67.09 67.10 66.84 67.03 10,472 +0.42(+0.63%)
Dec 08, 2010 66.84 66.84 66.37 66.60 4,315 -0.50(-0.74%)
Dec 07, 2010 67.49 67.49 67.09 67.10 21,724 -0.46(-0.68%)
Dec 06, 2010 67.51 67.70 67.51 67.56 27,237 +0.07(+0.11%)
Dec 03, 2010 67.81 67.81 67.49 67.49 31,961 +0.12(+0.17%)
Dec 02, 2010 67.38 67.38 67.37 67.37 1,325 -0.16(-0.23%)
Dec 01, 2010 67.51 67.68 67.38 67.53 22,461 -0.58(-0.85%)
Nov 30, 2010 68.06 68.13 68.06 68.11 4,050 +0.04(+0.06%)
Nov 29, 2010 68.21 68.21 67.95 68.06 7,342 -0.20(-0.29%)
Nov 23, 2010 68.26 68.26 68.26 68.26 0 +0.07(+0.11%)
Nov 22, 2010 68.20 68.20 68.18 68.19 5,081 +0.39(+0.58%)
Nov 19, 2010 68.01 68.01 67.79 67.79 1,620 +0.04(+0.06%)
Nov 18, 2010 67.76 67.79 67.67 67.75 4,175 -0.14(-0.21%)
Nov 17, 2010 68.11 68.16 67.89 67.89 8,348 -0.05(-0.08%)
Nov 16, 2010 67.74 67.95 67.44 67.95 10,118 +0.05(+0.08%)
Nov 15, 2010 68.11 68.11 67.89 67.89 2,151 -0.53(-0.77%)
Nov 12, 2010 68.60 68.60 68.42 68.42 441 -0.18(-0.26%)
Nov 11, 2010 68.40 68.60 68.40 68.60 957 +0.13(+0.19%)
Nov 10, 2010 68.63 68.63 68.40 68.47 1,914 -0.44(-0.64%)
Nov 09, 2010 69.22 69.22 68.91 68.91 3,196 -0.42(-0.61%)
Nov 08, 2010 69.23 69.49 69.23 69.33 3,620 -0.02(-0.03%)
Nov 05, 2010 69.76 69.76 69.35 69.35 2,651 -0.24(-0.34%)
Nov 04, 2010 69.39 69.59 69.39 69.59 2,062 +0.44(+0.64%)
Nov 03, 2010 69.33 69.34 69.12 69.15 9,863 +0.14(+0.21%)
Nov 02, 2010 69.21 69.21 69.01 69.01 294 +0.06(+0.09%)
Nov 01, 2010 69.10 69.10 68.95 68.95 611 +0.03(+0.05%)
Oct 29, 2010 68.81 68.91 68.71 68.91 10,457 +0.07(+0.10%)
Oct 28, 2010 68.81 68.88 68.78 68.85 59,945 +0.27(+0.40%)
Oct 27, 2010 68.64 68.68 68.57 68.57 41,670 -0.60(-0.87%)
Oct 25, 2010 69.31 69.31 69.12 69.18 9,787 +0.32(+0.46%)
Oct 22, 2010 68.76 68.88 68.76 68.86 69,498 +0.06(+0.09%)
Oct 21, 2010 68.91 68.91 68.80 68.80 56,396 -0.10(-0.14%)
Oct 20, 2010 68.83 68.89 68.83 68.89 1,031 -0.02(-0.03%)
Oct 19, 2010 68.76 68.91 68.76 68.91 5,596 +0.04(+0.06%)
Oct 18, 2010 68.68 68.87 68.68 68.87 2,430 +0.33(+0.48%)
Oct 15, 2010 68.68 68.71 68.45 68.55 45,356 -0.39(-0.57%)
Oct 14, 2010 69.15 69.15 68.82 68.94 6,186 -0.30(-0.43%)
Oct 13, 2010 69.41 69.41 69.12 69.24 5,021 +0.02(+0.03%)
Oct 12, 2010 69.45 69.45 69.22 69.22 30,488 -0.22(-0.31%)
Oct 11, 2010 69.43 69.44 69.43 69.44 553 +0.01(+0.02%)
Oct 08, 2010 69.42 69.46 69.42 69.42 7,239 +0.09(+0.13%)
Oct 07, 2010 69.42 69.42 69.33 69.33 16,326 -0.02(-0.02%)
Oct 06, 2010 69.29 69.39 69.29 69.35 18,477 +0.37(+0.54%)
Oct 05, 2010 68.95 68.98 68.95 68.97 8,296 +0.09(+0.14%)
Oct 04, 2010 68.74 68.88 68.74 68.88 5,199 +0.31(+0.45%)
Oct 01, 2010 68.57 68.89 68.57 68.57 16,076 -0.17(-0.25%)
Sep 30, 2010 68.54 68.74 68.54 68.74 32,487 +0.03(+0.05%)
Sep 29, 2010 68.75 68.84 68.71 68.71 12,556 -0.24(-0.34%)
Sep 28, 2010 68.85 68.95 68.85 68.95 10,310 +0.37(+0.54%)
Sep 27, 2010 68.49 68.57 68.49 68.57 22,752 +0.24(+0.35%)
Sep 24, 2010 68.34 68.34 68.34 68.34 6,627 -0.17(-0.25%)
Sep 23, 2010 68.74 68.74 68.47 68.51 3,829 +0.09(+0.13%)
Sep 22, 2010 68.30 68.57 68.29 68.42 12,813 +0.42(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.