Skip to main content

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

96.05 -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 96.07 96.25 96.00 96.05 45,525 -0.07(-0.07%)
Mar 27, 2024 95.77 96.12 95.70 96.12 40,200 +0.47(+0.49%)
Mar 26, 2024 95.79 95.79 95.53 95.65 31,875 -0.05(-0.05%)
Mar 25, 2024 95.90 95.90 95.65 95.70 28,312 -0.23(-0.24%)
Mar 22, 2024 96.03 96.03 95.84 95.93 43,888 +0.33(+0.35%)
Mar 21, 2024 95.85 95.85 95.52 95.60 43,831 +0.11(+0.12%)
Mar 20, 2024 95.38 95.60 95.25 95.49 65,979 +0.16(+0.17%)
Mar 19, 2024 95.21 95.40 95.19 95.33 69,056 +0.22(+0.23%)
Mar 18, 2024 95.22 95.31 95.10 95.11 42,010 -0.10(-0.11%)
Mar 15, 2024 95.23 95.32 95.11 95.21 63,032 -0.05(-0.05%)
Mar 14, 2024 95.54 95.54 95.23 95.26 26,700 -0.54(-0.57%)
Mar 13, 2024 95.83 96.01 95.75 95.80 30,046 -0.07(-0.07%)
Mar 12, 2024 95.98 96.05 95.83 95.87 96,483 -0.29(-0.30%)
Mar 11, 2024 96.18 96.30 96.10 96.16 73,478 -0.03(-0.03%)
Mar 08, 2024 96.21 96.35 96.12 96.19 34,023 +0.09(+0.09%)
Mar 07, 2024 96.14 96.14 95.87 96.10 49,319 +0.25(+0.26%)
Mar 06, 2024 95.78 96.08 95.77 95.85 56,826 +0.20(+0.21%)
Mar 05, 2024 95.56 95.78 95.50 95.65 52,494 +0.37(+0.39%)
Mar 04, 2024 95.27 95.38 95.17 95.28 60,538 -0.14(-0.15%)
Mar 01, 2024 94.84 95.48 94.65 95.42 63,388 +0.42(+0.44%)
Feb 29, 2024 95.03 95.17 94.87 95.00 39,786 +0.14(+0.15%)
Feb 28, 2024 94.76 94.86 94.70 94.86 43,597 +0.11(+0.12%)
Feb 27, 2024 94.75 94.94 94.73 94.75 87,308 -0.11(-0.12%)
Feb 26, 2024 95.10 95.10 94.74 94.86 31,610 -0.27(-0.28%)
Feb 23, 2024 94.91 95.17 94.86 95.13 39,592 +0.24(+0.25%)
Feb 22, 2024 94.90 94.96 94.73 94.89 51,422 +0.06(+0.06%)
Feb 21, 2024 95.01 95.05 94.74 94.83 98,728 -0.17(-0.18%)
Feb 20, 2024 94.98 95.12 94.89 95.00 142,206 +0.22(+0.23%)
Feb 16, 2024 94.71 94.83 94.61 94.78 58,970 -0.28(-0.29%)
Feb 15, 2024 95.17 95.18 94.88 95.06 36,514 +0.25(+0.26%)
Feb 14, 2024 94.53 94.81 94.44 94.81 108,254 +0.34(+0.36%)
Feb 13, 2024 94.66 94.70 94.37 94.47 196,326 -0.77(-0.81%)
Feb 12, 2024 95.30 95.33 95.09 95.24 41,939 +0.00(+0.00%)
Feb 09, 2024 95.14 95.24 95.12 95.24 33,771 -0.10(-0.10%)
Feb 08, 2024 95.47 95.47 95.24 95.34 38,176 -0.29(-0.30%)
Feb 07, 2024 95.64 95.90 95.59 95.63 49,506 -0.31(-0.32%)
Feb 06, 2024 95.52 95.94 95.50 95.94 40,842 +0.37(+0.39%)
Feb 05, 2024 95.64 95.64 95.30 95.57 86,592 -0.59(-0.61%)
Feb 02, 2024 96.05 96.17 95.89 96.16 50,981 -0.58(-0.60%)
Feb 01, 2024 96.63 96.94 96.54 96.73 188,489 +0.32(+0.33%)
Jan 31, 2024 96.29 96.47 96.04 96.41 89,410 +0.32(+0.33%)
Jan 30, 2024 95.92 96.10 95.58 96.10 104,222 +0.35(+0.36%)
Jan 29, 2024 95.69 95.84 95.55 95.75 70,815 +0.33(+0.34%)
Jan 26, 2024 95.65 95.65 95.38 95.42 40,527 -0.21(-0.22%)
Jan 25, 2024 95.49 95.63 95.35 95.63 57,272 +0.55(+0.57%)
Jan 24, 2024 95.64 95.64 95.07 95.08 33,628 -0.20(-0.21%)
Jan 23, 2024 95.28 95.29 95.09 95.28 44,246 -0.13(-0.14%)
Jan 22, 2024 95.50 95.63 95.37 95.41 88,300 +0.16(+0.17%)
Jan 19, 2024 95.11 95.28 94.90 95.25 67,851 +0.01(+0.01%)
Jan 18, 2024 95.39 95.39 95.11 95.24 59,689 +0.02(+0.02%)
Jan 17, 2024 95.28 95.39 95.08 95.22 99,716 -0.32(-0.33%)
Jan 16, 2024 95.89 96.01 95.45 95.54 97,682 -0.79(-0.82%)
Jan 12, 2024 96.31 96.51 96.09 96.34 111,772 +0.30(+0.31%)
Jan 11, 2024 95.66 96.13 95.52 96.04 64,212 +0.47(+0.49%)
Jan 10, 2024 95.84 95.98 95.54 95.57 46,057 -0.11(-0.11%)
Jan 09, 2024 95.47 95.72 95.46 95.68 158,652 -0.02(-0.02%)
Jan 08, 2024 95.24 95.70 95.16 95.70 144,573 +0.64(+0.67%)
Jan 05, 2024 95.06 95.68 95.06 95.06 92,959 -0.40(-0.42%)
Jan 04, 2024 95.36 95.49 95.25 95.46 118,879 -0.31(-0.32%)
Jan 03, 2024 95.45 95.85 95.26 95.77 71,647 -0.31(-0.32%)
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.