Skip to main content
PIMCO Investment Grade Corporate Bond Index ETF (CORP)
NYSEARCA: CORP · Real-Time Price · USD
98.05
-0.27 (-0.28%)
Mar 5, 2026, 10:11 AM EST - Market open

CORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202698.3498.5198.3298.3298.32-109,610
Mar 3, 202697.8498.4597.8498.3298.32-0.08%72,721
Mar 2, 202698.4098.4698.1298.4098.40-0.70%174,981
Feb 27, 202699.0899.2499.0899.0998.710.02%65,614
Feb 26, 202698.9899.0798.8599.0798.690.09%66,904
Feb 25, 202698.9599.1098.9598.9998.60-0.06%66,941
Feb 24, 202699.0099.0798.9199.0498.66-0.04%103,547
Feb 23, 202698.9699.1298.9599.0898.700.11%67,409
Feb 20, 202698.9399.0198.8398.9798.590.03%44,078
Feb 19, 202698.7898.9798.7898.9498.560.07%96,544
Feb 18, 202698.9099.0598.8498.8898.50-0.15%101,782
Feb 17, 202698.9499.0598.9199.0298.640.11%38,924
Feb 13, 202698.8798.9898.8398.9198.530.26%37,504
Feb 12, 202698.4398.7198.4398.6598.270.37%50,424
Feb 11, 202698.2198.4498.2198.2997.91-0.09%121,991
Feb 10, 202698.4298.5198.3698.3898.000.20%125,932
Feb 9, 202698.0398.2298.0098.1897.800.05%46,530
Feb 6, 202698.1198.1597.9798.1397.750.02%87,467
Feb 5, 202697.8698.1597.8598.1197.730.42%68,825
Feb 4, 202697.6597.7497.5997.7097.33-0.07%106,055
Feb 3, 202697.6897.7997.6197.7797.40-0.01%62,492
Feb 2, 202697.8897.9097.7397.7897.41-0.43%159,596
Jan 30, 202698.2198.3398.1798.2097.45-0.07%43,748
Jan 29, 202698.0698.2998.0398.2797.520.11%62,952
Jan 28, 202698.2498.2598.0898.1697.42-0.12%45,074
Jan 27, 202698.2998.4198.2798.2897.53-0.07%57,273
Jan 26, 202698.4098.4398.3398.3497.590.10%59,876
Jan 23, 202698.1698.2998.0498.2497.500.04%46,158
Jan 22, 202698.0698.2598.0098.2097.450.13%52,390
Jan 21, 202697.7998.1397.7498.0797.320.46%48,191
Jan 20, 202697.8597.8597.6097.6296.88-0.47%92,206
Jan 16, 202698.2598.3398.0798.0897.34-0.21%63,045
Jan 15, 202698.4898.4898.2898.2997.54-0.16%928,378
Jan 14, 202698.2398.4898.2398.4597.700.26%187,324
Jan 13, 202698.1698.2698.1098.1997.440.15%152,178
Jan 12, 202697.9498.1197.9498.0497.30-0.07%42,971
Jan 9, 202697.9398.1697.8598.1197.370.21%91,890
Jan 8, 202697.8798.0097.8697.9097.16-0.20%56,175
Jan 7, 202698.2298.2298.0698.1097.360.05%48,583
Jan 6, 202697.9198.0697.7798.0597.310.03%44,129
Jan 5, 202697.9898.0497.8598.0297.280.20%121,866
Jan 2, 202697.9597.9597.7297.8297.08-0.03%57,333
Dec 31, 202598.0398.0997.8497.8597.11-0.70%48,505
Dec 30, 202598.4798.5998.3898.5497.38-0.06%27,935
Dec 29, 202598.5398.6498.3998.6097.430.08%75,017
Dec 26, 202598.5598.5598.3998.5297.360.01%18,950
Dec 24, 202598.3198.6098.2798.5197.350.33%17,339
Dec 23, 202597.9698.2197.9498.1897.020.07%35,939
Dec 22, 202598.1698.1698.0798.1196.95-0.03%31,604
Dec 19, 202598.2398.2898.1098.1496.98-0.12%45,618
Dec 18, 202598.2998.3398.1298.2597.090.19%104,062
Dec 17, 202598.0098.1197.9898.0696.90-0.04%101,774
Dec 16, 202597.8498.1197.8498.1096.940.20%44,856
Dec 15, 202598.0698.1397.8797.9196.750.04%40,885
Dec 12, 202597.8997.9597.7897.8796.71-0.37%46,822
Dec 11, 202598.4598.4798.1998.2397.07-0.04%25,643
Dec 10, 202597.9098.3197.9098.2797.110.37%56,947
Dec 9, 202598.1798.1797.8197.9196.75-0.15%94,643
Dec 8, 202598.1998.1997.8598.0696.90-0.16%107,742
Dec 5, 202598.3398.5298.1198.2297.06-0.15%94,846
Dec 4, 202598.3398.5598.2498.3797.20-0.08%108,078
Dec 3, 202598.3598.5298.3298.4497.280.18%43,740
Dec 2, 202598.2198.3498.1498.2697.100.02%58,885
Dec 1, 202598.1898.3098.1298.2497.08-0.79%33,857
Nov 28, 202599.0799.0898.8899.0297.49-0.10%17,729
Nov 26, 202598.8699.1398.8099.1297.590.24%29,101
Nov 25, 202598.6999.0298.6998.8997.360.22%48,930
Nov 24, 202598.5498.6798.4798.6797.140.31%39,095
Nov 21, 202598.3398.3698.1598.3696.840.27%46,640
Nov 20, 202598.1598.2398.0498.1096.590.14%41,025
Nov 19, 202598.1198.1697.9297.9696.45-0.05%32,096
Nov 18, 202598.0898.1297.9098.0196.500.06%38,867
Nov 17, 202597.9398.0597.8997.9596.440.08%25,984
Nov 14, 202598.1698.1697.8897.8896.37-0.23%30,384
Nov 13, 202598.1898.3298.0998.1096.59-0.36%75,109
Nov 12, 202598.3998.5298.3798.4596.93-0.07%76,369
Nov 11, 202598.3598.5398.3498.5297.000.40%26,629
Nov 10, 202598.1398.2398.1098.1396.62-0.03%53,962
Nov 7, 202598.0998.2498.0698.1696.65-0.14%48,642
Nov 6, 202598.1898.3098.1598.3096.790.40%48,795
Nov 5, 202598.0998.6297.8697.9196.40-0.21%53,528
Nov 4, 202598.0398.3298.0098.1296.610.08%70,783
Nov 3, 202598.1798.1797.9298.0496.53-0.56%29,905
Oct 31, 202598.8698.8998.5498.5996.67-0.23%38,399
Oct 30, 202598.8299.0098.6698.8296.89-0.34%49,571
Oct 29, 202599.5999.5999.1299.1697.23-0.42%36,097
Oct 28, 202599.5599.6399.4399.5897.64-0.03%84,600
Oct 27, 202599.3499.6399.3499.6197.670.12%46,845
Oct 24, 202599.5299.5599.3799.4997.550.11%53,573
Oct 23, 202599.3599.4899.3299.3897.44-0.14%40,997
Oct 22, 202599.3999.5499.3299.5297.580.12%39,911
Oct 21, 202599.5299.6099.3999.4097.460.04%54,209
Oct 20, 202599.2799.3899.2799.3697.430.18%42,863
Oct 17, 202599.2199.2899.0999.1997.26-0.10%51,253
Oct 16, 202598.9899.3498.9899.2997.350.18%45,347
Oct 15, 202599.1699.2998.9999.1197.180.13%49,999
Oct 14, 202598.6499.1098.6198.9897.050.18%82,843
Oct 13, 202598.5698.8998.5298.8096.870.24%98,335
Oct 10, 202598.5898.6898.4698.5696.640.23%33,866
Oct 9, 202598.3598.4098.2398.3396.41-0.11%109,348