U.S. markets closed

PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
112.13+0.41 (+0.37%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021112.06112.26111.83112.13112.1342,700
May 13, 2021111.73111.98111.50111.72111.72248,800
May 12, 2021111.19111.86111.19111.59111.5918,200
May 11, 2021112.06112.24111.89112.05112.0517,500
May 10, 2021112.63112.77112.35112.35112.3520,700
May 07, 2021112.48113.19112.48112.73112.7320,100
May 06, 2021112.48112.76112.48112.75112.7530,200
May 05, 2021112.30112.67112.15112.58112.5863,200
May 04, 2021112.56112.80112.31112.41112.4116,300
May 03, 2021112.29112.59112.21112.37112.3726,500
May 03, 20210.241 Dividend
Apr 30, 2021112.23112.47112.19112.40112.1624,400
Apr 29, 2021112.10112.40112.01112.24112.0027,900
Apr 28, 2021112.34112.47112.17112.47112.2320,600
Apr 27, 2021112.70112.70112.25112.25112.0114,700
Apr 26, 2021112.85112.88112.72112.74112.5039,100
Apr 23, 2021112.49112.93112.49112.71112.4725,500
Apr 22, 2021112.63112.75112.45112.63112.3929,200
Apr 21, 2021112.33112.68112.26112.58112.3423,900
Apr 20, 2021112.35112.54112.11112.34112.1051,600
Apr 19, 2021112.28112.54112.13112.33112.0971,300
Apr 16, 2021112.47112.80112.29112.29112.0533,100
Apr 15, 2021112.60113.08112.53112.77112.5334,500
Apr 14, 2021112.28112.41112.12112.29112.0521,700
Apr 13, 2021111.96112.42111.86112.30112.0622,800
Apr 12, 2021111.98112.12111.80112.07111.8355,400
Apr 09, 2021111.88112.35111.88112.07111.8322,300
Apr 08, 2021111.94112.21111.94112.13111.8927,800
Apr 07, 2021112.00112.95111.44111.96111.7229,700
Apr 06, 2021111.62112.23111.19111.98111.7442,500
Apr 05, 2021111.51111.80111.30111.62111.38108,600
Apr 01, 2021111.60111.94111.52111.65111.41131,500
Apr 01, 20210.23 Dividend
Mar 31, 2021111.47111.86111.08111.41110.94118,300
Mar 30, 2021110.86111.28110.86111.22110.7516,700
Mar 29, 2021111.30111.39110.98111.08110.6133,100
Mar 26, 2021111.15111.59111.15111.30110.8334,600
Mar 25, 2021111.60111.86111.00111.44110.9739,000
Mar 24, 2021111.11111.53111.10111.40110.9328,400
Mar 23, 2021111.02111.33110.80111.30110.8322,900
Mar 22, 2021110.76111.20110.76110.95110.4876,900
Mar 19, 2021110.42110.67110.18110.55110.0920,600
Mar 18, 2021110.34110.67110.24110.36109.9020,700
Mar 17, 2021110.68111.15110.45111.01110.5423,100
Mar 16, 2021110.88111.29110.82110.83110.3676,500
Mar 15, 2021110.80111.17110.80111.01110.5418,000
Mar 12, 2021110.97111.74110.02110.85110.3818,800
Mar 11, 2021111.85111.93111.42111.75111.2840,500
Mar 10, 2021111.35111.76111.35111.66111.1931,900
Mar 09, 2021111.09111.36111.09111.19110.7215,900
Mar 08, 2021111.31111.38110.65110.73110.2638,100
Mar 05, 2021111.34111.63111.00111.43110.9635,700
Mar 04, 2021112.33112.54111.59111.74111.2728,100
Mar 03, 2021112.48112.65112.30112.42111.9536,500
Mar 02, 2021112.80113.11112.70112.90112.4368,500
Mar 01, 2021112.82113.31112.71113.09112.6148,700
Mar 01, 20210.244 Dividend
Feb 26, 2021112.56113.27112.39113.13112.4139,100
Feb 25, 2021112.86112.93111.71112.08111.3756,500
Feb 24, 2021112.86113.53112.79113.51112.7927,800
Feb 23, 2021113.16113.46112.67113.40112.6834,900
Feb 22, 2021113.78113.91113.34113.35112.6334,100
Feb 19, 2021114.30114.40113.94113.98113.2632,400
Feb 18, 2021114.49114.63114.33114.51113.7832,700
Feb 17, 2021114.61114.66114.41114.65113.9238,700
Feb 16, 2021114.48114.59114.31114.37113.6490,200
Feb 12, 2021114.14115.20114.14114.92114.19128,400
Feb 11, 2021115.50115.52115.19115.26114.5365,400
Feb 10, 2021115.42115.50115.36115.40114.6771,600
Feb 09, 2021115.40115.88115.17115.21114.4834,300
Feb 08, 2021115.06115.36114.99115.30114.5760,500
Feb 05, 2021115.21115.32114.48115.02114.29100,800
Feb 04, 2021115.00115.23114.89115.17114.4447,300
Feb 03, 2021115.54115.54114.91115.11114.3850,800
Feb 02, 2021115.16115.38115.14115.35114.6224,900
Feb 01, 2021115.33115.59115.31115.43114.7076,400
Feb 01, 20210.246 Dividend
Jan 29, 2021115.59116.16115.42115.64114.6653,200
Jan 28, 2021115.85115.97115.71115.82114.8427,200
Jan 27, 2021116.11116.15115.81115.93114.9526,500
Jan 26, 2021115.86116.10115.86116.00115.0233,800
Jan 25, 2021115.81116.04115.81115.93114.9536,500
Jan 22, 2021115.70115.74115.54115.60114.6263,300
Jan 21, 2021117.13117.13115.19115.72114.7447,200
Jan 20, 2021115.50116.03115.50115.96114.98111,500
Jan 19, 2021115.73115.99115.65115.89114.91176,800
Jan 15, 2021115.90116.27115.63115.79114.8147,600
Jan 14, 2021116.05116.38115.62115.68114.70167,600
Jan 13, 2021115.50116.06115.50115.96114.9835,400
Jan 12, 2021115.17115.42114.95115.42114.4437,000
Jan 11, 2021115.41115.46115.23115.31114.3338,100
Jan 08, 2021115.66115.88115.40115.62114.6449,600
Jan 07, 2021116.33116.33115.51115.73114.75109,900
Jan 06, 2021116.45116.45115.16115.71114.7371,400
Jan 05, 2021116.46117.00116.24116.46115.4742,000
Jan 04, 2021116.97117.03116.68116.74115.7576,000
Dec 31, 2020117.40117.40117.00117.08116.0993,700
Dec 30, 2020116.89116.99116.82116.93115.9431,900
Dec 30, 20200.27 Dividend
Dec 29, 2020116.96117.17116.93117.16115.9044,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...