Skip to main content
PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
98.22
-0.15 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

CORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202598.3398.5298.1198.2298.22-0.15%94,846
Dec 4, 202598.3398.5598.2498.3798.37-0.08%108,078
Dec 3, 202598.3598.5298.3298.4498.440.18%43,740
Dec 2, 202598.2198.3498.1498.2698.260.02%58,885
Dec 1, 202598.1898.3098.1298.2498.24-0.79%33,857
Nov 28, 202599.0799.0898.8899.0298.66-0.10%17,729
Nov 26, 202598.8699.1398.8099.1298.760.24%29,101
Nov 25, 202598.6999.0298.6998.8998.530.22%48,930
Nov 24, 202598.5498.6798.4798.6798.310.31%39,095
Nov 21, 202598.3398.3698.1598.3698.000.27%46,640
Nov 20, 202598.1598.2398.0498.1097.740.14%41,025
Nov 19, 202598.1198.1697.9297.9697.61-0.05%32,096
Nov 18, 202598.0898.1297.9098.0197.650.06%38,867
Nov 17, 202597.9398.0597.8997.9597.590.08%25,984
Nov 14, 202598.1698.1697.8897.8897.52-0.23%30,384
Nov 13, 202598.1898.3298.0998.1097.74-0.36%75,109
Nov 12, 202598.3998.5298.3798.4598.09-0.07%76,369
Nov 11, 202598.3598.5398.3498.5298.160.40%26,629
Nov 10, 202598.1398.2398.1098.1397.77-0.03%53,962
Nov 7, 202598.0998.2498.0698.1697.80-0.14%48,642
Nov 6, 202598.1898.3098.1598.3097.940.40%48,795
Nov 5, 202598.0998.6297.8697.9197.55-0.21%53,528
Nov 4, 202598.0398.3298.0098.1297.760.08%70,783
Nov 3, 202598.1798.1797.9298.0497.68-0.56%29,905
Oct 31, 202598.8698.8998.5498.5997.82-0.23%38,399
Oct 30, 202598.8299.0098.6698.8298.05-0.34%49,571
Oct 29, 202599.5999.5999.1299.1698.39-0.42%36,097
Oct 28, 202599.5599.6399.4399.5898.81-0.03%84,600
Oct 27, 202599.3499.6399.3499.6198.840.12%46,845
Oct 24, 202599.5299.5599.3799.4998.720.11%53,573
Oct 23, 202599.3599.4899.3299.3898.61-0.14%40,997
Oct 22, 202599.3999.5499.3299.5298.750.12%39,911
Oct 21, 202599.5299.6099.3999.4098.630.04%54,209
Oct 20, 202599.2799.3899.2799.3698.590.18%42,863
Oct 17, 202599.2199.2899.0999.1998.42-0.10%51,253
Oct 16, 202598.9899.3498.9899.2998.520.18%45,347
Oct 15, 202599.1699.2998.9999.1198.340.13%49,999
Oct 14, 202598.6499.1098.6198.9898.210.18%82,843
Oct 13, 202598.5698.8998.5298.8098.030.24%98,335
Oct 10, 202598.5898.6898.4698.5697.790.23%33,866
Oct 9, 202598.3598.4098.2398.3397.57-0.11%109,348
Oct 8, 202598.6598.6598.4398.4497.67-0.07%47,917
Oct 7, 202598.4098.5398.3498.5197.740.20%27,824
Oct 6, 202598.3098.5098.3098.3197.55-0.23%51,152
Oct 3, 202598.6698.7098.5398.5497.77-0.17%36,667
Oct 2, 202598.5198.7798.5198.7197.940.17%70,297
Oct 1, 202598.4998.5698.3598.5597.78-0.08%127,231
Sep 30, 202598.7198.8598.5998.6297.48-0.04%425,113
Sep 29, 202598.5398.7298.5398.6697.520.29%60,349
Sep 26, 202598.3498.5198.2698.3797.230.08%39,129
Sep 25, 202598.2798.3198.0698.3097.15-0.17%74,528
Sep 24, 202598.6198.6198.4098.4697.32-0.28%67,746
Sep 23, 202598.6998.8498.5798.7497.590.11%35,168
Sep 22, 202598.6998.7198.5798.6497.49-0.15%45,731
Sep 19, 202598.7598.8098.6598.7897.63-0.07%34,891
Sep 18, 202598.7298.8998.6598.8597.70-0.14%35,548
Sep 17, 202599.2399.3298.8598.9997.84-0.15%46,588
Sep 16, 202599.1299.2299.0599.1397.98-0.05%48,551
Sep 15, 202599.0599.2399.0599.1898.030.29%38,079
Sep 12, 202598.8998.9598.7198.8997.74-0.14%95,163
Sep 11, 202598.8699.1998.8699.0397.880.22%77,573
Sep 10, 202598.6698.9298.6498.8197.660.37%39,533
Sep 9, 202598.5698.6198.3498.4597.31-0.24%25,296
Sep 8, 202598.5998.7198.5698.6997.540.34%26,563
Sep 5, 202598.4198.4798.3398.3697.220.49%23,816
Sep 4, 202597.7197.9097.5897.8896.740.48%41,144
Sep 3, 202597.0597.4997.0597.4196.280.43%98,130
Sep 2, 202596.8497.0296.8496.9995.86-0.61%64,064
Aug 29, 202597.6897.6897.5697.5996.06-0.20%34,707
Aug 28, 202597.7198.0397.6997.7996.260.11%23,810
Aug 27, 202597.4397.7397.4397.6896.150.05%34,455
Aug 26, 202597.5197.6697.4397.6496.110.07%19,765
Aug 25, 202597.5797.7097.5597.5796.04-0.17%28,371
Aug 22, 202597.3197.8097.3197.7496.210.66%46,188
Aug 21, 202597.2597.2597.0197.1095.58-0.32%33,327
Aug 20, 202597.3097.4797.2597.4195.890.08%63,140
Aug 19, 202597.2997.3897.2497.3495.810.16%81,547
Aug 18, 202597.3697.3697.1097.1895.66-0.13%85,682
Aug 15, 202597.4197.4697.2597.3195.79-0.11%87,573
Aug 14, 202597.5097.5497.3297.4295.90-0.29%24,116
Aug 13, 202597.5897.7297.5797.7096.170.44%37,325
Aug 12, 202597.1197.3097.0597.2795.750.03%67,881
Aug 11, 202597.2497.3597.1597.2495.720.13%82,273
Aug 8, 202597.2597.2597.0897.1195.59-0.26%32,019
Aug 7, 202597.4697.5697.2897.3695.84-0.10%47,081
Aug 6, 202597.3097.5097.0797.4695.93-263,816
Aug 5, 202597.3297.5197.3297.4695.930.02%68,647
Aug 4, 202597.3897.4797.2997.4495.910.15%25,265
Aug 1, 202597.0897.3096.9397.2995.770.40%39,419
Jul 31, 202597.0797.1796.8996.9095.00-31,800
Jul 30, 202596.8897.1296.8396.9095.00-0.27%29,700
Jul 29, 202596.7897.1696.7597.1695.250.49%39,590
Jul 28, 202596.7196.7596.5896.6994.79-0.12%29,296
Jul 25, 202596.5996.8596.5596.8194.910.27%19,146
Jul 24, 202596.4096.6996.4096.5594.66-0.11%31,390
Jul 23, 202596.6896.7496.6096.6694.76-0.27%27,148
Jul 22, 202596.6796.9296.6796.9295.020.28%26,222
Jul 21, 202596.7596.8396.6496.6594.750.36%31,464
Jul 18, 202596.3596.4396.2496.3094.410.12%17,862
Jul 17, 202596.1296.2696.0996.1994.300.17%36,946