PIMCO ETFs plc - PIMCO US Short-Term High Yield Corporate Bond Index UCITS ETF - SSHY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	71.71	71.15	71.15	71.73	70.88	294
September 25, 2025	71.25	71.36	71.36	71.36	70.88	266
September 24, 2025	70.73	70.97	70.97	71.17	70.58	7,316
September 23, 2025	70.51	70.72	70.72	71.14	70.51	367
September 22, 2025	70.63	70.77	70.77	71.25	70.59	447
September 19, 2025	70.49	70.83	70.83	71.1	70.49	643
September 18, 2025	70.15	70.39	70.39	70.59	69.91	2,315
September 17, 2025	70.3	70.15	69.79	70.69	70.06	353
September 16, 2025	70.44	70.28	69.91	70.8	70.08	1,083
September 15, 2025	70.42	70.51	70.14	70.94	70.29	1,285
September 12, 2025	70.73	70.61	70.24	70.99	70.21	522
September 11, 2025	70.96	70.58	70.58	70.96	70.43	400
September 10, 2025	70.98	70.63	70.63	70.98	70.25	431
September 09, 2025	70.38	70.53	70.53	70.83	70.32	1,228
September 08, 2025	70.42	70.61	70.61	71.05	70.42	706
September 05, 2025	71.28	70.68	70.68	71.31	70.63	303
September 04, 2025	71.33	71.02	71.02	71.33	70.67	665
September 03, 2025	71.39	70.86	70.86	71.42	70.74	159
September 02, 2025	70.59	70.93	70.93	71.18	70.25	2,009
September 01, 2025	70.67	70.37	70.37	70.7	70.17	1,837
August 29, 2025	70.97	70.47	70.47	71	70.32	3,867
August 28, 2025	70.96	70.52	70.52	70.99	70.15	1,822
August 27, 2025	70.34	70.65	70.65	71.06	70.34	2,094
August 26, 2025	70.92	70.56	70.56	70.93	70.37	1,736
August 22, 2025	70.85	70.11	70.11	70.85	70	788
August 21, 2025	70.49	70.36	70.36	70.71	70.1	855
August 20, 2025	70.13	70.75	70.26	70.94	70.13	967
August 19, 2025	70.85	70.49	70	70.85	70.07	413
August 18, 2025	70.71	70.52	70.03	70.71	70.01	9,380
August 15, 2025	70.26	70.15	70.15	70.74	69.98	1,409
August 14, 2025	70.29	70.26	70.26	70.55	70.1	4,329
August 13, 2025	70.66	70.27	70.27	70.68	70.02	599
August 12, 2025	70.52	70.37	70.37	70.8	70.37	571
August 11, 2025	70.97	70.92	70.92	71.02	70.29	595
August 08, 2025	71.2	70.73	70.73	71.2	70.42	649
August 07, 2025	70.84	70.87	70.87	71.4	70.81	2,506
August 06, 2025	71.72	71.26	71.26	71.78	71.12	1,313
August 05, 2025	71.18	71.31	71.31	71.8	71.18	3,085
August 04, 2025	70.74	71.32	71.32	71.73	70.74	557
August 01, 2025	71.33	71.44	71.44	72.39	71.09	2,496
July 31, 2025	71.64	71.61	71.61	72.13	71.17	980
July 30, 2025	70.85	71.21	71.21	71.47	70.73	2,295
July 29, 2025	70.97	71.01	71.01	71.53	70.93	296
July 28, 2025	70.42	70.76	70.76	70.95	70.42	1,545
July 25, 2025	70.53	70.62	70.62	70.66	69.89	232
July 24, 2025	70.12	70.02	70.02	70.3	69.82	163
July 23, 2025	69.84	69.88	69.88	70.21	69.84	351
July 22, 2025	70.52	70.07	70.07	70.54	69.99	495
July 21, 2025	70.62	70.1	70.1	70.67	70	681
July 18, 2025	70.57	70.19	70.19	70.63	69.99	156
July 17, 2025	70.72	70.32	70.32	70.79	69.95	757
July 16, 2025	70.83	70.25	69.87	70.84	70.15	666
July 15, 2025	70.91	70.64	70.64	70.93	70.31	312
July 14, 2025	70	70.31	70.31	70.58	70	611
July 11, 2025	70.27	70.12	70.12	70.31	69.75	5,123
July 10, 2025	69.79	69.86	69.86	70.09	69.46	266
July 09, 2025	69.92	69.71	69.71	69.92	69.45	143
July 08, 2025	69.82	69.74	69.74	69.99	69.26	201
July 07, 2025	69.85	69.4	69.4	69.98	69.34	845
July 04, 2025	69.48	69.44	69.44	69.58	69.13	1,417

PIMCO ETFs plc - PIMCO US Short-Term High Yield Corporate Bond Index UCITS ETF (SSHY.L) LSE