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

37.63 +0.13 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.29 31.35 31.13 31.35 3,226,141 +0.05(+0.15%)
Jul 30, 2020 31.11 31.33 31.11 31.30 8,989,924 +0.12(+0.38%)
Jul 29, 2020 31.08 31.21 31.08 31.18 747,352 +0.22(+0.71%)
Jul 28, 2020 31.07 31.10 30.96 30.96 935,007 -0.14(-0.45%)
Jul 27, 2020 31.06 31.10 30.97 31.10 1,094,784 +0.09(+0.30%)
Jul 24, 2020 30.97 31.04 30.91 31.01 549,885 +0.04(+0.13%)
Jul 23, 2020 30.99 31.00 30.77 30.97 2,311,338 -0.02(-0.08%)
Jul 22, 2020 30.85 30.99 30.85 30.99 2,802,247 +0.12(+0.38%)
Jul 21, 2020 30.81 30.92 30.81 30.88 1,529,609 +0.09(+0.28%)
Jul 20, 2020 30.54 30.80 30.54 30.79 1,308,380 +0.17(+0.56%)
Jul 17, 2020 30.58 30.64 30.47 30.62 1,152,640 +0.13(+0.44%)
Jul 16, 2020 30.47 30.51 30.43 30.48 7,354,077 +0.02(+0.05%)
Jul 15, 2020 30.47 30.48 30.35 30.47 507,205 +0.18(+0.59%)
Jul 14, 2020 30.09 30.29 30.04 30.29 341,161 +0.28(+0.94%)
Jul 13, 2020 30.27 30.34 29.98 30.01 521,872 -0.17(-0.57%)
Jul 10, 2020 30.09 30.21 30.02 30.18 878,974 +0.05(+0.18%)
Jul 09, 2020 30.18 30.18 29.93 30.12 864,936 -0.03(-0.10%)
Jul 08, 2020 30.02 30.19 30.02 30.16 989,056 +0.05(+0.18%)
Jul 07, 2020 30.30 30.30 30.08 30.10 2,216,879 -0.11(-0.36%)
Jul 06, 2020 30.29 30.29 30.13 30.21 1,531,637 +0.17(+0.57%)
Jul 02, 2020 30.05 30.16 29.98 30.04 878,335 +0.14(+0.47%)
Jul 01, 2020 29.87 29.94 29.81 29.90 950,852 +0.11(+0.37%)
Jun 30, 2020 29.54 29.81 29.52 29.79 4,704,206 +0.34(+1.16%)
Jun 29, 2020 29.77 29.77 29.28 29.45 31,469,540 -0.27(-0.92%)
Jun 26, 2020 29.89 29.89 29.65 29.72 1,747,405 -0.25(-0.83%)
Jun 25, 2020 29.88 29.98 29.75 29.97 1,217,866 +0.05(+0.16%)
Jun 24, 2020 30.10 30.13 29.74 29.92 2,279,687 -0.27(-0.90%)
Jun 23, 2020 30.29 30.29 30.16 30.19 6,566,996 -0.02(-0.05%)
Jun 22, 2020 30.26 30.29 30.17 30.21 3,675,047 -0.04(-0.13%)
Jun 19, 2020 30.45 30.45 30.16 30.25 1,112,673 -0.01(-0.04%)
Jun 18, 2020 30.26 30.33 30.21 30.26 1,122,462 -0.04(-0.12%)
Jun 17, 2020 30.41 30.45 30.29 30.29 874,172 -0.06(-0.21%)
Jun 16, 2020 30.62 30.62 30.24 30.36 3,024,887 +0.09(+0.31%)
Jun 15, 2020 29.83 30.37 29.74 30.26 1,237,957 +0.30(+0.99%)
Jun 12, 2020 30.12 30.15 29.77 29.97 2,008,509 +0.19(+0.63%)
Jun 11, 2020 30.01 30.11 29.65 29.78 1,761,426 -0.65(-2.15%)
Jun 10, 2020 30.40 30.58 30.22 30.43 1,292,764 -0.19(-0.64%)
Jun 09, 2020 30.51 30.63 30.35 30.63 4,521,465 -0.04(-0.13%)
Jun 08, 2020 31.18 31.18 30.57 30.67 10,818,585 +0.12(+0.38%)
Jun 05, 2020 30.58 30.76 30.48 30.55 2,712,398 +0.28(+0.93%)
Jun 04, 2020 30.31 30.31 30.18 30.27 1,586,568 -0.05(-0.15%)
Jun 03, 2020 30.22 30.38 30.19 30.32 1,338,073 +0.24(+0.80%)
Jun 02, 2020 29.88 30.15 29.82 30.08 2,305,058 +0.29(+0.97%)
Jun 01, 2020 29.57 29.80 29.55 29.79 3,423,920 +0.18(+0.60%)
May 29, 2020 29.53 29.70 29.42 29.61 782,888 +0.14(+0.47%)
May 28, 2020 29.60 29.65 29.43 29.47 2,050,560 +0.01(+0.03%)
May 27, 2020 29.52 29.52 29.31 29.46 2,124,705 +0.09(+0.29%)
May 26, 2020 29.34 29.46 29.32 29.38 1,216,055 +0.26(+0.88%)
May 22, 2020 29.07 29.18 28.97 29.12 1,869,524 +0.10(+0.35%)
May 21, 2020 29.08 29.09 28.95 29.02 1,410,443 -0.02(-0.05%)
May 20, 2020 28.90 29.06 28.85 29.04 1,316,752 +0.33(+1.14%)
May 19, 2020 28.64 28.79 28.57 28.71 5,055,264 +0.05(+0.19%)
May 18, 2020 28.56 28.67 28.48 28.66 3,826,952 +0.42(+1.48%)
May 15, 2020 28.14 28.25 28.04 28.24 2,295,570 -0.05(-0.19%)
May 14, 2020 28.17 28.30 27.99 28.29 1,430,818 +0.04(+0.14%)
May 13, 2020 28.44 28.44 28.18 28.25 1,553,243 -0.17(-0.60%)
May 12, 2020 28.65 28.65 28.39 28.42 677,571 -0.04(-0.14%)
May 11, 2020 28.49 28.53 28.43 28.46 544,404 -0.09(-0.33%)
May 08, 2020 28.42 28.59 28.36 28.56 1,525,053 +0.26(+0.90%)
May 07, 2020 28.39 28.50 28.28 28.30 905,650 +0.11(+0.39%)
May 06, 2020 28.39 28.42 28.16 28.19 882,719 -0.12(-0.41%)
May 05, 2020 28.28 28.36 28.25 28.31 1,055,351 +0.15(+0.52%)
May 04, 2020 28.17 28.18 28.04 28.16 1,100,333 +0.02(+0.06%)
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.