Broad USD High Yield Corp Bond Ishares ETF (NY: USHY )

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.61 28.79 28.61 28.75 116,911 +0.11(+0.38%)
Jan 30, 2019 28.52 28.67 28.49 28.64 55,408 +0.17(+0.60%)
Jan 29, 2019 28.43 28.50 28.42 28.47 36,720 +0.02(+0.07%)
Jan 28, 2019 28.47 28.47 28.39 28.45 36,078 -0.03(-0.11%)
Jan 25, 2019 28.45 28.53 28.45 28.48 25,554 +0.04(+0.15%)
Jan 24, 2019 28.43 28.44 28.38 28.44 28,008 +0.03(+0.11%)
Jan 23, 2019 28.42 28.46 28.32 28.41 69,585 +0.03(+0.11%)
Jan 22, 2019 28.49 28.49 28.34 28.38 116,925 -0.12(-0.42%)
Jan 18, 2019 28.52 28.56 28.46 28.50 37,914 +0.04(+0.13%)
Jan 17, 2019 28.29 28.46 28.29 28.46 51,229 +0.09(+0.30%)
Jan 16, 2019 28.39 28.42 28.33 28.38 109,871 +0.11(+0.38%)
Jan 15, 2019 28.27 28.31 28.23 28.27 30,096 +0.04(+0.14%)
Jan 14, 2019 28.27 28.28 28.23 28.23 37,774 -0.05(-0.18%)
Jan 11, 2019 28.30 28.31 28.22 28.28 36,912 -0.08(-0.28%)
Jan 10, 2019 28.19 28.38 28.19 28.36 44,889 +0.09(+0.31%)
Jan 09, 2019 28.21 28.33 28.21 28.28 28,223 +0.09(+0.32%)
Jan 08, 2019 28.04 28.27 28.04 28.19 55,535 +0.21(+0.75%)
Jan 07, 2019 27.85 28.01 27.83 27.98 27,710 +0.24(+0.86%)
Jan 04, 2019 27.62 27.80 27.62 27.74 16,201 +0.41(+1.49%)
Jan 03, 2019 27.36 27.39 27.29 27.33 31,139 -0.03(-0.12%)
Jan 02, 2019 27.35 27.42 27.30 27.36 60,659 -0.08(-0.29%)
Dec 31, 2018 27.46 27.48 27.40 27.45 74,993 +0.02(+0.07%)
Dec 28, 2018 27.34 27.48 27.33 27.43 59,961 +0.03(+0.13%)
Dec 27, 2018 27.32 27.41 27.22 27.39 86,879 -0.06(-0.24%)
Dec 26, 2018 26.98 27.46 26.94 27.46 1,301,670 +0.47(+1.75%)
Dec 24, 2018 27.12 27.16 26.98 26.98 495,894 -0.18(-0.66%)
Dec 21, 2018 27.38 27.38 27.16 27.16 1,358,740 -0.13(-0.46%)
Dec 20, 2018 27.43 27.45 27.24 27.29 953,486 -0.23(-0.83%)
Dec 19, 2018 27.80 27.82 27.52 27.52 71,634 -0.19(-0.69%)
Dec 18, 2018 27.89 27.89 27.71 27.71 157,979 -0.13(-0.48%)
Dec 17, 2018 27.96 28.00 27.84 27.84 302,940 -0.17(-0.62%)
Dec 14, 2018 28.09 28.09 27.96 28.02 141,592 -0.09(-0.32%)
Dec 13, 2018 28.06 28.14 28.06 28.11 80,905 +0.06(+0.21%)
Dec 12, 2018 28.06 28.10 28.02 28.05 50,922 +0.09(+0.32%)
Dec 11, 2018 27.98 28.02 27.90 27.96 12,179 +0.05(+0.18%)
Dec 10, 2018 27.87 27.92 27.82 27.91 45,791 -0.00(-0.01%)
Dec 07, 2018 28.02 28.07 27.88 27.91 35,901 -0.09(-0.32%)
Dec 06, 2018 27.88 28.00 27.85 28.00 143,548 +0.01(+0.04%)
Dec 04, 2018 28.06 28.09 27.96 27.99 51,000 -0.13(-0.45%)
Dec 03, 2018 28.13 28.13 28.09 28.11 4,457 +0.12(+0.42%)
Nov 30, 2018 28.03 28.06 27.99 28.00 8,087 -0.09(-0.32%)
Nov 29, 2018 28.03 28.10 28.00 28.09 35,323 +0.05(+0.19%)
Nov 28, 2018 27.90 28.09 27.90 28.03 33,776 +0.18(+0.64%)
Nov 27, 2018 27.91 27.91 27.82 27.85 6,085 -0.05(-0.18%)
Nov 26, 2018 27.93 27.94 27.86 27.90 34,068 +0.13(+0.46%)
Nov 23, 2018 27.82 27.84 27.78 27.78 7,413 -0.12(-0.45%)
Nov 21, 2018 27.90 27.90 27.90 0 +0.09(+0.32%)
Nov 20, 2018 27.79 27.87 27.78 27.81 227,394 -0.11(-0.38%)
Nov 19, 2018 27.91 27.96 27.85 27.92 45,637 -0.02(-0.09%)
Nov 16, 2018 28.00 28.00 27.91 27.94 24,936 -0.13(-0.46%)
Nov 15, 2018 27.97 28.07 27.94 28.07 65,099 +0.05(+0.17%)
Nov 14, 2018 28.13 28.13 28.03 28.03 11,873 -0.08(-0.29%)
Nov 13, 2018 28.15 28.21 28.10 28.11 16,688 -0.05(-0.18%)
Nov 12, 2018 28.21 28.25 28.16 28.16 18,801 -0.17(-0.59%)
Nov 09, 2018 28.42 28.42 28.26 28.32 13,815 -0.14(-0.50%)
Nov 08, 2018 28.45 28.52 28.43 28.46 26,775 +0.01(+0.02%)
Nov 07, 2018 28.42 28.48 28.42 28.46 7,797 +0.12(+0.42%)
Nov 06, 2018 28.37 28.37 28.32 28.34 15,323 -0.00(-0.00%)
Nov 05, 2018 28.30 28.35 28.26 28.34 14,757 +0.04(+0.13%)
Nov 02, 2018 28.33 28.33 28.28 28.30 4,212 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.