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

36.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 40.74 40.74 40.67 40.71 132,559 +0.05(+0.12%)
Jul 30, 2018 40.67 40.67 40.62 40.66 2,781 +0.00(+0.01%)
Jul 27, 2018 40.61 40.66 40.60 40.66 2,400 +0.06(+0.14%)
Jul 26, 2018 40.67 40.67 40.60 40.60 9,394 +0.04(+0.10%)
Jul 25, 2018 40.52 40.58 40.52 40.56 2,251 +0.05(+0.12%)
Jul 24, 2018 40.56 40.48 40.51 7,845 +0.03(+0.07%)
Jul 23, 2018 40.50 40.50 40.48 40.48 1,524 -0.02(-0.05%)
Jul 20, 2018 40.45 40.50 40.45 40.50 2,694 +0.04(+0.09%)
Jul 19, 2018 40.45 40.47 40.45 40.46 4,281 -0.03(-0.07%)
Jul 18, 2018 40.49 40.49 40.49 40.49 988 +0.00(+0.00%)
Jul 17, 2018 40.42 40.49 40.42 40.49 10,647 +0.02(+0.06%)
Jul 16, 2018 40.47 40.47 40.42 40.47 3,522 -0.02(-0.06%)
Jul 13, 2018 40.49 40.50 40.49 40.49 1,196 +0.02(+0.04%)
Jul 12, 2018 40.45 40.47 40.44 40.47 3,862 +0.12(+0.31%)
Jul 11, 2018 40.40 40.40 40.35 40.35 2,278 -0.07(-0.16%)
Jul 10, 2018 40.43 40.43 40.42 40.42 7,420 +0.05(+0.13%)
Jul 09, 2018 40.34 40.36 40.34 40.36 11,347 +0.10(+0.24%)
Jul 06, 2018 40.22 40.33 40.22 40.27 5,906 +0.06(+0.15%)
Jul 05, 2018 40.18 40.27 40.18 40.21 13,514 +0.08(+0.19%)
Jul 03, 2018 40.13 40.13 40.13 0 +0.03(+0.07%)
Jul 02, 2018 40.18 40.18 40.10 40.10 25,676 -0.31(-0.77%)
Jun 29, 2018 40.45 40.45 40.42 40.42 15,948 -0.06(-0.14%)
Jun 28, 2018 40.42 40.48 40.34 40.48 15,153 -0.01(-0.03%)
Jun 27, 2018 40.62 40.62 40.49 40.49 18,568 -0.12(-0.30%)
Jun 26, 2018 40.62 40.62 40.55 40.61 57,031 +0.01(+0.02%)
Jun 25, 2018 40.62 40.65 40.59 40.60 18,326 -0.08(-0.20%)
Jun 22, 2018 40.72 40.73 40.68 40.68 42,454 +0.01(+0.02%)
Jun 21, 2018 40.71 40.73 40.67 40.67 6,549 -0.06(-0.15%)
Jun 20, 2018 40.77 40.77 40.72 40.74 4,038 +0.07(+0.17%)
Jun 19, 2018 40.69 40.73 40.64 40.67 20,859 -0.07(-0.16%)
Jun 18, 2018 40.69 40.75 40.69 40.73 5,041 -0.03(-0.08%)
Jun 15, 2018 40.77 40.78 40.77 5,133 -0.02(-0.04%)
Jun 14, 2018 40.77 40.79 40.76 40.78 23,366 +0.02(+0.06%)
Jun 13, 2018 40.67 40.76 40.65 40.76 4,768 +0.10(+0.26%)
Jun 12, 2018 40.70 40.70 40.62 40.65 8,396 -0.00(-0.01%)
Jun 11, 2018 40.64 40.67 40.63 40.66 10,466 +0.06(+0.14%)
Jun 08, 2018 40.61 40.62 40.60 40.60 14,203 +0.00(+0.00%)
Jun 07, 2018 40.61 40.62 40.57 40.60 364,606 +0.03(+0.08%)
Jun 06, 2018 40.52 40.58 40.52 40.57 346,452 +0.03(+0.08%)
Jun 05, 2018 40.53 40.53 40.53 40.53 3,789 +0.01(+0.02%)
Jun 04, 2018 40.50 40.52 40.50 40.52 684 +0.07(+0.18%)
Jun 01, 2018 40.45 40.45 40.45 40.45 1,452 -0.15(-0.36%)
May 31, 2018 40.62 40.62 40.60 40.60 2,780 +0.10(+0.25%)
May 30, 2018 40.50 40.50 40.50 40.50 85 +0.00(+0.00%)
May 29, 2018 40.54 40.54 40.49 40.50 2,997 -0.18(-0.44%)
May 25, 2018 40.67 40.67 40.67 0 -0.01(-0.02%)
May 24, 2018 40.67 40.68 40.65 40.68 849 -0.01(-0.02%)
May 23, 2018 40.59 40.69 40.59 40.69 1,510 +0.07(+0.16%)
May 22, 2018 40.68 40.68 40.62 40.62 5,056 +0.02(+0.04%)
May 21, 2018 40.61 40.61 40.61 40.61 274 +0.05(+0.13%)
May 18, 2018 40.60 40.60 40.56 40.56 1,924 -0.07(-0.17%)
May 17, 2018 40.64 40.64 40.61 40.63 1,818 +0.06(+0.14%)
May 16, 2018 40.57 40.57 40.57 40.57 6,951 -0.03(-0.08%)
May 15, 2018 40.59 40.60 40.59 40.60 2,055 -0.12(-0.29%)
May 14, 2018 40.72 40.72 40.72 40.72 495 +0.02(+0.04%)
May 11, 2018 40.70 40.70 40.70 40.70 285 +0.04(+0.10%)
May 10, 2018 40.66 40.66 40.66 40.66 100 +0.03(+0.08%)
May 09, 2018 40.62 40.62 40.62 40.62 363 -0.02(-0.04%)
May 08, 2018 40.65 40.65 40.64 40.64 2,606 -0.04(-0.10%)
May 07, 2018 40.67 40.68 40.64 40.68 3,962 +0.07(+0.16%)
May 04, 2018 40.62 40.62 40.62 40.62 250 +0.00(+0.00%)
May 03, 2018 40.62 40.62 40.62 40.62 223 -0.07(-0.18%)
May 02, 2018 40.65 40.69 40.65 40.69 342 +0.06(+0.14%)
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.