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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.78 28.79 28.75 28.79 12,745 +0.04(+0.14%)
Sep 27, 2018 28.78 28.80 28.75 28.75 2,338 +0.01(+0.04%)
Sep 26, 2018 28.72 28.75 28.71 28.74 4,887 +0.06(+0.21%)
Sep 25, 2018 28.73 28.73 28.68 28.68 5,543 -0.05(-0.18%)
Sep 24, 2018 28.74 28.75 28.69 28.73 11,020 -0.01(-0.02%)
Sep 21, 2018 28.75 28.75 28.72 28.74 5,607 -0.01(-0.02%)
Sep 20, 2018 28.73 28.76 28.73 28.75 39,775 -0.02(-0.06%)
Sep 19, 2018 28.74 28.77 28.74 28.76 5,820 +0.04(+0.14%)
Sep 18, 2018 28.79 28.79 28.72 28.72 4,868 -0.05(-0.16%)
Sep 17, 2018 28.79 28.79 28.72 28.77 6,418 +0.02(+0.08%)
Sep 14, 2018 28.78 28.78 28.75 28.75 17,503 -0.02(-0.06%)
Sep 13, 2018 28.76 28.76 28.75 28.76 6,794 +0.05(+0.16%)
Sep 12, 2018 28.70 28.72 28.65 28.72 21,557 +0.04(+0.12%)
Sep 11, 2018 28.64 28.68 28.62 28.68 12,925 +0.02(+0.08%)
Sep 10, 2018 28.66 28.66 28.62 28.66 45,982 +0.02(+0.08%)
Sep 07, 2018 28.61 28.63 28.58 28.63 4,078 +0.00(+0.01%)
Sep 06, 2018 28.61 28.63 28.59 28.63 8,826 +0.00(+0.01%)
Sep 05, 2018 28.63 28.63 28.61 28.63 10,038 -0.04(-0.12%)
Sep 04, 2018 28.68 28.68 28.63 28.66 20,997 -0.03(-0.10%)
Aug 31, 2018 28.69 28.69 28.69 0 +0.01(+0.04%)
Aug 30, 2018 28.70 28.71 28.66 28.68 277,645 -0.04(-0.12%)
Aug 29, 2018 28.72 28.72 28.69 28.72 94,393 -0.01(-0.04%)
Aug 28, 2018 28.70 28.73 28.67 28.73 42,896 +0.02(+0.07%)
Aug 27, 2018 28.72 28.74 28.69 28.71 43,889 +0.04(+0.13%)
Aug 24, 2018 28.71 28.71 28.66 28.67 126,613 +0.00(+0.00%)
Aug 23, 2018 28.69 28.69 28.65 28.67 58,743 +0.00(+0.00%)
Aug 22, 2018 28.62 28.67 28.62 28.67 45,649 +0.03(+0.10%)
Aug 21, 2018 28.63 28.64 28.59 28.64 15,193 +0.04(+0.15%)
Aug 20, 2018 28.56 28.62 28.56 28.60 9,393 +0.03(+0.10%)
Aug 17, 2018 28.51 28.60 28.51 28.57 14,504 -0.02(-0.06%)
Aug 16, 2018 28.58 28.59 28.52 28.59 4,402 +0.06(+0.21%)
Aug 15, 2018 28.52 28.53 28.49 28.53 2,842 -0.03(-0.09%)
Aug 14, 2018 28.53 28.55 28.53 28.55 1,602 +0.03(+0.12%)
Aug 13, 2018 28.55 28.55 28.52 28.52 3,772 -0.03(-0.09%)
Aug 10, 2018 28.57 28.57 28.52 28.55 6,654 -0.01(-0.02%)
Aug 09, 2018 28.58 28.61 28.55 28.55 7,088 -0.06(-0.20%)
Aug 08, 2018 28.61 28.62 28.59 28.61 6,067 +0.03(+0.10%)
Aug 07, 2018 28.61 28.62 28.58 28.58 5,743 +0.01(+0.02%)
Aug 06, 2018 28.52 28.58 28.52 28.58 42,453 +0.03(+0.10%)
Aug 03, 2018 28.55 28.55 28.52 28.55 2,900 +0.03(+0.10%)
Aug 02, 2018 28.54 28.55 28.51 28.52 248,703 +0.01(+0.02%)
Aug 01, 2018 28.49 28.51 28.45 28.51 65,664 -0.00(-0.01%)
Jul 31, 2018 28.53 28.53 28.49 28.51 189,271 +0.03(+0.12%)
Jul 30, 2018 28.48 28.48 28.45 28.48 3,971 +0.00(+0.01%)
Jul 27, 2018 28.44 28.48 28.43 28.48 3,426 +0.04(+0.14%)
Jul 26, 2018 28.49 28.49 28.43 28.43 13,414 +0.03(+0.10%)
Jul 25, 2018 28.38 28.42 28.38 28.41 3,214 +0.04(+0.12%)
Jul 24, 2018 28.41 28.35 28.37 11,202 +0.02(+0.07%)
Jul 23, 2018 28.36 28.36 28.35 28.35 2,176 -0.01(-0.05%)
Jul 20, 2018 28.33 28.36 28.33 28.36 3,846 +0.03(+0.09%)
Jul 19, 2018 28.33 28.34 28.33 28.34 6,113 -0.02(-0.07%)
Jul 18, 2018 28.36 28.36 28.36 28.36 1,411 +0.00(+0.00%)
Jul 17, 2018 28.31 28.36 28.31 28.36 15,202 +0.02(+0.06%)
Jul 16, 2018 28.34 28.34 28.31 28.34 5,028 -0.02(-0.06%)
Jul 13, 2018 28.36 28.36 28.36 28.36 1,708 +0.01(+0.04%)
Jul 12, 2018 28.33 28.35 28.32 28.35 5,515 +0.09(+0.31%)
Jul 11, 2018 28.29 28.29 28.26 28.26 3,253 -0.05(-0.16%)
Jul 10, 2018 28.32 28.32 28.31 28.31 10,595 +0.04(+0.13%)
Jul 09, 2018 28.25 28.27 28.25 28.27 16,201 +0.07(+0.24%)
Jul 06, 2018 28.17 28.24 28.17 28.20 8,433 +0.04(+0.14%)
Jul 05, 2018 28.14 28.20 28.14 28.16 19,296 +0.05(+0.19%)
Jul 03, 2018 28.11 28.11 28.11 0 +0.02(+0.07%)
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.