NYSEArca - Delayed Quote USD

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

93.52 +0.22 (+0.24%)
As of 1:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 93.51 93.63 93.49 93.52 93.52 27,729
Apr 25, 2024 93.08 93.43 92.88 93.30 93.30 85,000
Apr 24, 2024 93.59 94.41 93.32 94.41 94.41 79,200
Apr 23, 2024 93.59 93.94 93.47 93.89 93.89 42,800
Apr 22, 2024 93.38 93.64 93.35 93.60 93.60 89,700
Apr 19, 2024 93.52 93.53 93.33 93.43 93.43 78,900
Apr 18, 2024 93.52 93.52 93.21 93.31 93.31 47,200
Apr 17, 2024 93.44 93.55 93.27 93.46 93.46 51,000
Apr 16, 2024 93.10 93.14 92.33 92.33 92.33 161,600
Apr 15, 2024 93.75 93.75 93.29 93.38 93.38 92,000
Apr 12, 2024 94.18 94.25 94.06 94.11 94.11 48,800
Apr 11, 2024 94.18 94.18 93.78 93.87 93.87 248,400
Apr 10, 2024 94.46 94.46 93.95 94.13 94.13 179,100
Apr 9, 2024 95.08 95.13 94.95 95.12 95.12 81,900
Apr 8, 2024 94.70 94.85 94.68 94.74 94.74 53,900
Apr 5, 2024 94.86 95.07 94.81 94.87 94.87 102,400
Apr 4, 2024 95.17 95.26 94.98 95.14 95.14 71,000
Apr 3, 2024 94.69 95.11 94.62 95.03 95.03 84,800
Apr 2, 2024 94.72 95.02 94.58 95.02 95.02 52,400
Apr 1, 2024 0.37 Dividend
Apr 1, 2024 95.39 95.39 95.00 95.10 95.10 87,600
Mar 28, 2024 96.07 96.25 96.00 96.05 95.68 45,500
Mar 27, 2024 95.77 96.12 95.70 96.12 95.75 40,200
Mar 26, 2024 95.79 95.79 95.53 95.65 95.28 31,900
Mar 25, 2024 95.90 95.90 95.65 95.70 95.33 28,300
Mar 22, 2024 96.03 96.03 95.84 95.93 95.56 43,900
Mar 21, 2024 95.85 95.85 95.52 95.60 95.23 43,800
Mar 20, 2024 95.38 95.60 95.26 95.49 95.12 66,000
Mar 19, 2024 95.21 95.40 95.19 95.33 94.96 69,100
Mar 18, 2024 95.22 95.31 95.10 95.11 94.74 42,000
Mar 15, 2024 95.23 95.32 95.11 95.21 94.84 63,000
Mar 14, 2024 95.54 95.54 95.23 95.26 94.89 26,700
Mar 13, 2024 95.83 96.01 95.75 95.80 95.43 30,000
Mar 12, 2024 95.98 96.05 95.83 95.87 95.50 96,500
Mar 11, 2024 96.18 96.30 96.10 96.16 95.79 73,500
Mar 8, 2024 96.21 96.35 96.12 96.19 95.82 34,000
Mar 7, 2024 96.14 96.14 95.87 96.10 95.73 49,300
Mar 6, 2024 95.78 96.08 95.77 95.85 95.48 56,800
Mar 5, 2024 95.56 95.78 95.50 95.65 95.28 52,500
Mar 4, 2024 95.27 95.38 95.17 95.28 94.91 60,500
Mar 1, 2024 0.36 Dividend
Mar 1, 2024 94.84 95.49 94.65 95.42 95.05 63,400
Feb 29, 2024 95.39 95.53 95.23 95.36 94.63 39,600
Feb 28, 2024 95.12 95.22 95.06 95.22 94.50 43,400
Feb 27, 2024 95.11 95.30 95.09 95.11 94.39 87,000
Feb 26, 2024 95.46 95.46 95.10 95.22 94.50 31,500
Feb 23, 2024 95.27 95.53 95.22 95.49 94.76 38,900
Feb 22, 2024 95.26 95.32 95.09 95.25 94.52 51,200
Feb 21, 2024 95.37 95.41 95.10 95.19 94.47 98,400
Feb 20, 2024 95.34 95.48 95.25 95.36 94.63 141,700
Feb 16, 2024 95.07 95.19 94.97 95.14 94.42 58,700
Feb 15, 2024 95.53 95.54 95.24 95.42 94.69 36,400
Feb 14, 2024 94.89 95.17 94.80 95.17 94.45 107,800
Feb 13, 2024 95.02 95.05 94.73 94.83 94.11 195,600
Feb 12, 2024 95.66 95.69 95.45 95.60 94.87 41,800
Feb 9, 2024 95.50 95.60 95.48 95.60 94.87 33,600
Feb 8, 2024 95.83 95.83 95.60 95.70 94.97 38,000
Feb 7, 2024 96.00 96.26 95.95 95.99 95.26 49,300
Feb 6, 2024 95.88 96.30 95.86 96.30 95.57 40,700
Feb 5, 2024 96.00 96.00 95.66 95.93 95.20 86,300
Feb 2, 2024 96.41 96.53 96.25 96.52 95.79 50,800
Feb 1, 2024 0.35 Dividend
Feb 1, 2024 97.00 97.31 96.91 97.10 96.36 187,800
Jan 31, 2024 97.00 97.19 96.75 97.13 96.04 88,800
Jan 30, 2024 96.63 96.81 96.29 96.81 95.73 103,500
Jan 29, 2024 96.40 96.55 96.26 96.46 95.38 70,300
Jan 26, 2024 96.36 96.36 96.09 96.13 95.05 40,200
Jan 25, 2024 96.20 96.34 96.06 96.34 95.26 56,900
Jan 24, 2024 96.35 96.35 95.77 95.79 94.72 33,400
Jan 23, 2024 95.99 95.99 95.80 95.99 94.92 43,900
Jan 22, 2024 96.21 96.34 96.08 96.12 95.04 87,700
Jan 19, 2024 95.82 95.99 95.60 95.96 94.89 67,400
Jan 18, 2024 96.10 96.10 95.82 95.95 94.88 59,300
Jan 17, 2024 95.99 96.10 95.79 95.93 94.86 99,000
Jan 16, 2024 96.60 96.72 96.16 96.25 95.17 97,000
Jan 12, 2024 97.02 97.23 96.80 97.05 95.96 110,900
Jan 11, 2024 96.37 96.85 96.23 96.75 95.67 63,700
Jan 10, 2024 96.55 96.70 96.25 96.28 95.20 45,700
Jan 9, 2024 96.18 96.43 96.17 96.39 95.31 157,500
Jan 8, 2024 95.95 96.41 95.87 96.41 95.33 143,500
Jan 5, 2024 95.77 96.39 95.77 95.77 94.70 92,300
Jan 4, 2024 96.07 96.20 95.96 96.17 95.09 118,000
Jan 3, 2024 96.16 96.56 95.97 96.48 95.40 71,100
Jan 2, 2024 96.63 96.79 96.52 96.79 95.71 343,900
Dec 29, 2023 97.30 97.32 97.09 97.26 96.17 57,200
Dec 28, 2023 0.35 Dividend
Dec 28, 2023 97.45 97.53 97.26 97.48 96.39 58,200
Dec 27, 2023 97.59 97.89 97.46 97.84 96.40 56,800
Dec 26, 2023 97.09 97.48 97.04 97.48 96.04 60,900
Dec 22, 2023 97.29 97.29 96.95 97.02 95.59 46,500
Dec 21, 2023 97.29 97.37 97.01 97.21 95.78 70,800
Dec 20, 2023 97.03 97.17 96.88 97.09 95.66 91,500
Dec 19, 2023 97.00 97.17 96.82 96.86 95.43 106,300
Dec 18, 2023 96.81 96.87 96.73 96.75 95.33 147,800
Dec 15, 2023 96.88 97.08 96.86 96.96 95.53 96,000
Dec 14, 2023 96.88 97.26 96.83 97.00 95.57 69,000
Dec 13, 2023 95.27 96.43 95.11 96.30 94.88 100,000
Dec 12, 2023 94.55 95.21 94.49 94.98 93.58 126,800
Dec 11, 2023 94.51 94.74 94.31 94.74 93.34 117,400
Dec 8, 2023 94.65 94.80 94.52 94.60 93.21 69,800
Dec 7, 2023 94.95 95.25 94.90 95.09 93.69 112,900
Dec 6, 2023 94.95 95.13 94.83 94.99 93.59 152,100
Dec 5, 2023 94.44 94.74 94.40 94.70 93.31 51,600
Dec 4, 2023 94.15 94.29 94.01 94.16 92.77 110,000
Dec 1, 2023 0.35 Dividend
Dec 1, 2023 93.61 94.42 93.61 94.37 92.98 78,800
Nov 30, 2023 94.11 94.14 93.84 93.89 92.16 88,400
Nov 29, 2023 94.02 94.31 94.02 94.31 92.57 58,000
Nov 28, 2023 93.28 93.71 93.20 93.71 91.99 53,900
Nov 27, 2023 92.97 93.34 92.87 93.34 91.62 66,100
Nov 24, 2023 92.94 92.99 92.87 92.88 91.17 52,900
Nov 22, 2023 92.99 93.20 92.90 93.15 91.44 45,500
Nov 21, 2023 92.81 92.92 92.74 92.87 91.16 49,000
Nov 20, 2023 92.52 92.87 92.46 92.84 91.13 57,300
Nov 17, 2023 92.58 92.70 92.43 92.58 90.88 90,900
Nov 16, 2023 92.12 92.41 92.12 92.37 90.67 65,200
Nov 15, 2023 91.96 91.96 91.68 91.88 90.19 62,300
Nov 14, 2023 92.11 92.28 92.08 92.18 90.48 69,600
Nov 13, 2023 90.85 91.09 90.75 91.06 89.38 56,900
Nov 10, 2023 91.20 91.20 90.98 91.05 89.37 50,200
Nov 9, 2023 91.36 91.36 90.72 91.19 89.51 72,400
Nov 8, 2023 91.12 91.44 91.12 91.42 89.74 82,900
Nov 7, 2023 90.78 91.21 90.75 91.00 89.33 175,200
Nov 6, 2023 90.88 90.89 90.51 90.61 88.94 104,200
Nov 3, 2023 91.41 91.57 90.96 91.02 89.35 107,300
Nov 2, 2023 90.50 90.60 90.37 90.49 88.83 33,900
Nov 1, 2023 0.34 Dividend
Nov 1, 2023 89.15 89.95 89.15 89.90 88.25 126,800
Oct 31, 2023 89.37 89.59 89.23 89.26 87.28 31,700
Oct 30, 2023 89.31 89.42 89.14 89.27 87.29 95,200
Oct 27, 2023 89.52 89.60 89.35 89.47 87.49 48,200
Oct 26, 2023 89.26 89.58 89.12 89.58 87.60 49,300
Oct 25, 2023 89.37 89.37 88.99 89.16 87.19 121,100
Oct 24, 2023 89.44 89.69 89.32 89.68 87.69 87,100
Oct 23, 2023 88.68 89.48 88.58 89.35 87.37 137,700
Oct 20, 2023 88.67 88.95 88.64 88.88 86.91 123,800
Oct 19, 2023 88.94 89.11 88.56 88.57 86.61 122,800
Oct 18, 2023 89.29 89.33 88.96 88.97 87.00 251,400
Oct 17, 2023 89.56 89.76 89.32 89.55 87.57 249,200
Oct 16, 2023 90.24 90.35 90.14 90.16 88.16 73,300
Oct 13, 2023 90.82 90.82 90.49 90.71 88.70 394,500
Oct 12, 2023 90.82 90.92 90.14 90.21 88.21 50,700
Oct 11, 2023 90.93 90.99 90.63 90.89 88.88 89,600
Oct 10, 2023 90.29 90.77 90.20 90.60 88.59 123,400
Oct 9, 2023 90.03 90.61 89.96 90.54 88.54 94,100
Oct 6, 2023 89.29 89.83 89.21 89.73 87.74 54,600
Oct 5, 2023 90.12 90.12 89.82 89.89 87.90 155,000
Oct 4, 2023 89.72 90.03 89.45 90.03 88.04 91,500
Oct 3, 2023 89.90 90.02 89.34 89.41 87.43 230,600
Oct 2, 2023 0.35 Dividend
Oct 2, 2023 90.39 90.50 90.08 90.14 88.14 158,600
Sep 29, 2023 91.53 91.66 90.96 91.12 88.76 112,400
Sep 28, 2023 90.86 91.23 90.59 91.21 88.85 113,200
Sep 27, 2023 91.65 91.67 90.79 91.01 88.65 192,700
Sep 26, 2023 91.66 91.68 91.31 91.32 88.96 51,900
Sep 25, 2023 91.65 91.84 91.51 91.51 89.14 41,700
Sep 22, 2023 91.88 92.20 91.85 92.14 89.75 35,900
Sep 21, 2023 91.90 92.03 91.73 91.87 89.49 55,000
Sep 20, 2023 92.70 92.77 92.43 92.43 90.04 48,500
Sep 19, 2023 92.49 92.55 92.39 92.42 90.03 26,100
Sep 18, 2023 92.41 92.67 92.41 92.65 90.25 38,100
Sep 15, 2023 92.62 92.63 92.43 92.53 90.13 27,700
Sep 14, 2023 92.91 92.91 92.65 92.68 90.28 60,900
Sep 13, 2023 92.59 92.85 92.54 92.77 90.37 40,600
Sep 12, 2023 92.64 92.68 92.52 92.62 90.22 77,700
Sep 11, 2023 92.68 92.72 92.56 92.64 90.24 31,800
Sep 8, 2023 92.91 93.07 92.75 92.75 90.35 39,300
Sep 7, 2023 92.50 92.71 92.45 92.71 90.31 122,600
Sep 6, 2023 92.60 92.60 92.32 92.44 90.05 60,400
Sep 5, 2023 92.82 92.82 92.55 92.55 90.15 76,500
Sep 1, 2023 0.32 Dividend
Sep 1, 2023 93.54 93.54 92.97 93.05 90.64 77,200
Aug 31, 2023 93.81 93.97 93.75 93.83 91.09 34,300
Aug 30, 2023 93.81 93.82 93.65 93.67 90.93 50,400
Aug 29, 2023 93.10 93.78 93.09 93.78 91.04 34,600
Aug 28, 2023 93.21 93.21 92.97 93.14 90.42 42,000
Aug 25, 2023 92.87 93.00 92.65 92.93 90.21 34,100
Aug 24, 2023 93.05 93.10 92.91 92.92 90.21 30,600
Aug 23, 2023 92.61 93.15 92.61 93.12 90.40 41,300
Aug 22, 2023 92.05 92.29 91.97 92.15 89.46 99,500
Aug 21, 2023 92.11 92.18 91.91 92.05 89.36 291,700
Aug 18, 2023 92.22 92.55 92.18 92.47 89.77 35,100
Aug 17, 2023 92.35 92.35 91.96 92.15 89.46 165,700
Aug 16, 2023 92.63 92.83 92.29 92.37 89.67 93,200
Aug 15, 2023 92.82 93.01 92.71 92.71 90.00 41,500
Aug 14, 2023 93.01 93.22 92.82 92.99 90.27 66,700
Aug 11, 2023 93.23 93.36 93.05 93.24 90.52 60,200
Aug 10, 2023 93.96 94.10 93.37 93.37 90.64 25,700
Aug 9, 2023 93.93 93.95 93.80 93.87 91.13 45,100
Aug 8, 2023 93.82 93.99 93.75 93.81 91.07 70,100
Aug 7, 2023 93.66 93.66 93.44 93.56 90.83 47,000
Aug 4, 2023 93.07 93.79 93.07 93.79 91.05 61,600
Aug 3, 2023 92.96 93.02 92.79 92.90 90.19 65,400
Aug 2, 2023 93.58 93.67 93.26 93.53 90.80 151,600
Aug 1, 2023 0.31 Dividend
Aug 1, 2023 94.11 94.19 93.85 93.94 91.20 143,200
Jul 31, 2023 94.63 94.97 94.63 94.88 91.81 117,400
Jul 28, 2023 94.57 94.67 94.38 94.63 91.57 47,700
Jul 27, 2023 94.93 94.98 94.12 94.22 91.17 58,400
Jul 26, 2023 94.82 95.10 94.74 95.05 91.97 86,400
Jul 25, 2023 94.59 94.81 94.59 94.72 91.65 33,200
Jul 24, 2023 95.04 95.12 94.83 94.83 91.76 53,900
Jul 21, 2023 95.05 95.05 94.86 94.90 91.83 31,200
Jul 20, 2023 94.93 94.96 94.59 94.79 91.72 53,700
Jul 19, 2023 95.21 95.33 95.05 95.28 92.19 46,900
Jul 18, 2023 95.07 95.10 94.92 94.92 91.85 47,700
Jul 17, 2023 94.60 94.76 94.52 94.64 91.57 139,400
Jul 14, 2023 95.02 95.08 94.58 94.60 91.54 72,400
Jul 13, 2023 94.86 95.18 94.86 95.12 92.04 50,200
Jul 12, 2023 94.00 94.63 94.00 94.53 91.47 64,900
Jul 11, 2023 93.64 93.87 93.61 93.83 90.79 105,700
Jul 10, 2023 93.12 93.55 93.12 93.51 90.48 62,300
Jul 7, 2023 93.19 93.38 93.12 93.14 90.12 36,100
Jul 6, 2023 93.37 93.37 92.98 93.22 90.20 36,500
Jul 5, 2023 94.34 94.34 93.84 93.92 90.88 172,600
Jul 3, 2023 0.35 Dividend
Jul 3, 2023 94.59 94.77 94.43 94.43 91.37 17,200
Jun 30, 2023 94.63 95.02 94.53 94.85 91.44 97,100
Jun 29, 2023 94.49 94.69 94.27 94.69 91.29 39,300
Jun 28, 2023 94.73 95.07 94.68 95.07 91.65 35,700
Jun 27, 2023 94.98 95.02 94.56 94.72 91.31 26,400
Jun 26, 2023 94.90 94.91 94.78 94.85 91.44 71,800
Jun 23, 2023 94.98 94.98 94.60 94.72 91.31 22,600
Jun 22, 2023 94.66 94.70 94.41 94.52 91.12 24,300
Jun 21, 2023 94.80 94.96 94.47 94.89 91.48 30,200
Jun 20, 2023 94.88 94.99 94.87 94.96 91.55 58,700
Jun 16, 2023 94.61 94.75 94.48 94.70 91.29 72,900
Jun 15, 2023 94.64 94.86 94.51 94.86 91.45 39,700
Jun 14, 2023 94.28 94.43 93.95 94.26 90.87 37,100
Jun 13, 2023 94.78 94.98 93.94 94.05 90.67 43,200
Jun 12, 2023 94.26 94.38 93.99 94.37 90.98 30,900
Jun 9, 2023 94.15 94.30 94.08 94.18 90.79 74,700
Jun 8, 2023 94.00 94.42 94.00 94.40 91.01 30,200
Jun 7, 2023 94.48 94.54 93.88 93.88 90.50 48,300
Jun 6, 2023 94.49 94.60 94.28 94.54 91.14 33,900
Jun 5, 2023 94.34 94.71 94.20 94.49 91.09 31,600
Jun 2, 2023 94.87 94.87 94.56 94.59 91.19 61,500
Jun 1, 2023 0.34 Dividend
Jun 1, 2023 94.84 94.93 94.76 94.86 91.45 26,100
May 31, 2023 94.66 94.99 94.52 94.90 91.16 49,800
May 30, 2023 94.39 94.64 94.38 94.61 90.88 86,000
May 26, 2023 93.85 94.08 93.75 94.08 90.37 79,700
May 25, 2023 94.12 94.16 93.79 93.81 90.11 25,200
May 24, 2023 94.49 94.49 94.07 94.12 90.41 42,700
May 23, 2023 94.18 94.57 94.08 94.40 90.68 124,700
May 22, 2023 94.39 94.55 94.25 94.25 90.54 65,200
May 19, 2023 94.37 94.53 94.25 94.25 90.54 37,300
May 18, 2023 94.68 94.68 94.33 94.44 90.72 24,900
May 17, 2023 94.93 95.03 94.71 94.76 91.03 35,700
May 16, 2023 94.84 95.06 94.69 94.69 90.96 38,100
May 15, 2023 95.35 95.35 95.14 95.20 91.45 18,700
May 12, 2023 96.11 96.11 95.55 95.59 91.82 49,700
May 11, 2023 96.21 96.23 95.97 96.00 92.22 32,900
May 10, 2023 95.59 95.79 95.52 95.79 92.01 43,500
May 9, 2023 95.18 95.30 95.10 95.10 91.35 29,500
May 8, 2023 95.39 95.39 95.11 95.18 91.43 35,200
May 5, 2023 95.81 95.83 95.59 95.71 91.94 33,600
May 4, 2023 95.87 96.33 95.78 96.07 92.28 40,900
May 3, 2023 96.09 96.30 95.89 96.16 92.37 51,200
May 2, 2023 95.37 95.94 95.24 95.90 92.12 54,400
May 1, 2023 0.31 Dividend
May 1, 2023 95.94 95.94 94.97 95.09 91.34 76,300
Apr 28, 2023 96.42 96.53 96.21 96.51 92.41 45,500
Apr 27, 2023 96.13 96.13 95.87 95.93 91.85 24,600
Apr 26, 2023 96.65 96.65 96.16 96.41 92.31 32,800

Related Tickers