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

37.55 +0.09 (+0.23%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.53 28.55 28.53 28.55 2,820 +0.04(+0.14%)
Jan 30, 2018 28.51 28.51 28.48 28.51 887,490 -0.07(-0.24%)
Jan 29, 2018 28.61 28.61 28.58 28.58 1,646 -0.04(-0.14%)
Jan 26, 2018 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Jan 25, 2018 28.62 28.62 28.62 28.62 3 +0.00(+0.00%)
Jan 24, 2018 28.62 28.62 28.62 28.62 329 +0.02(+0.06%)
Jan 23, 2018 28.62 28.62 28.61 28.61 944 +0.01(+0.02%)
Jan 22, 2018 28.59 28.60 28.59 28.60 2,113 +0.07(+0.24%)
Jan 19, 2018 28.53 28.53 28.53 28.53 2,429 -0.02(-0.08%)
Jan 18, 2018 28.55 28.55 28.55 28.55 782 -0.05(-0.16%)
Jan 17, 2018 28.60 28.62 28.60 28.60 1,899 -0.03(-0.10%)
Jan 16, 2018 28.62 28.63 28.62 28.63 2,141 +0.06(+0.20%)
Jan 12, 2018 28.57 28.57 28.57 0 +0.00(+0.00%)
Jan 11, 2018 28.57 28.57 28.57 28.57 1,404 +0.04(+0.13%)
Jan 10, 2018 28.54 28.58 28.51 28.53 4,649 -0.07(-0.23%)
Jan 09, 2018 28.65 28.65 28.60 28.60 1,532 -0.06(-0.20%)
Jan 08, 2018 28.65 28.67 28.65 28.66 3,703 +0.00(+0.00%)
Jan 05, 2018 28.65 28.66 28.65 28.66 1,316 +0.02(+0.08%)
Jan 04, 2018 28.62 28.63 28.61 28.63 8,319 +0.14(+0.48%)
Jan 03, 2018 28.49 28.50 28.49 28.50 726 +0.05(+0.18%)
Jan 02, 2018 28.41 28.44 28.45 1,156 +0.04(+0.14%)
Dec 29, 2017 28.41 28.41 28.41 0 +0.04(+0.16%)
Dec 28, 2017 28.36 28.36 28.36 28.36 0 -0.01(-0.02%)
Dec 27, 2017 28.37 28.37 28.37 28.37 0 +0.00(+0.00%)
Dec 26, 2017 28.38 28.40 28.37 28.37 13,261 +0.01(+0.03%)
Dec 22, 2017 28.36 28.36 28.35 28.36 6,071 +0.01(+0.04%)
Dec 21, 2017 28.34 28.34 28.34 28.34 351 +0.04(+0.14%)
Dec 20, 2017 28.31 28.31 28.31 28.31 2,257 -0.03(-0.11%)
Dec 19, 2017 28.33 28.34 28.33 28.34 14,400 -0.05(-0.19%)
Dec 18, 2017 28.39 28.39 28.39 28.39 3,626 +0.05(+0.16%)
Dec 15, 2017 28.35 28.35 28.35 28.35 351 +0.03(+0.10%)
Dec 14, 2017 28.37 28.38 28.32 28.32 36,481 -0.08(-0.28%)
Dec 13, 2017 28.36 28.40 28.36 28.40 2,454 +0.04(+0.14%)
Dec 12, 2017 28.36 28.36 28.36 28.36 3,765 -0.00(-0.00%)
Dec 11, 2017 28.36 28.36 28.36 28.36 26,478 +0.01(+0.02%)
Dec 08, 2017 28.35 28.35 28.35 28.35 2,111 +0.05(+0.16%)
Dec 07, 2017 28.31 28.31 28.30 28.30 742 -0.15(-0.52%)
Dec 06, 2017 28.45 28.45 28.45 28.45 4,556 -0.02(-0.08%)
Dec 05, 2017 28.48 28.48 28.48 28.48 100 +0.00(+0.00%)
Dec 04, 2017 28.48 28.48 28.48 28.48 54,539 +0.03(+0.10%)
Dec 01, 2017 28.44 28.45 28.44 28.45 712 +0.14(+0.49%)
Nov 30, 2017 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Nov 29, 2017 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Nov 28, 2017 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Nov 27, 2017 28.34 28.34 28.31 28.31 18,011 -0.06(-0.20%)
Nov 24, 2017 28.37 28.37 28.37 28.37 3 +0.12(+0.44%)
Nov 22, 2017 28.24 28.24 28.24 28.24 0 +0.00(+0.00%)
Nov 21, 2017 28.24 28.24 28.24 28.24 0 +0.00(+0.00%)
Nov 20, 2017 28.25 28.25 28.24 28.24 372 -0.01(-0.02%)
Nov 17, 2017 28.22 28.25 28.22 28.25 152,436 +0.04(+0.14%)
Nov 16, 2017 28.20 28.21 28.20 28.21 93,061 +0.16(+0.58%)
Nov 15, 2017 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Nov 14, 2017 28.06 28.07 28.04 28.04 1,765 -0.11(-0.40%)
Nov 13, 2017 28.13 28.16 28.13 28.16 1,792 -0.12(-0.42%)
Nov 10, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Nov 09, 2017 28.27 28.27 28.27 28.27 185 +0.00(+0.00%)
Nov 08, 2017 28.27 28.27 28.27 28.27 3,920 -0.14(-0.48%)
Nov 07, 2017 28.41 28.41 28.41 28.41 416 +0.01(+0.02%)
Nov 06, 2017 28.41 28.41 28.41 28.41 1,677 -0.02(-0.09%)
Nov 03, 2017 28.43 28.43 28.43 28.43 185 +0.04(+0.15%)
Nov 02, 2017 28.39 28.39 28.39 28.39 905,715 -0.02(-0.07%)
Nov 01, 2017 28.42 28.42 28.41 28.41 757 -0.01(-0.03%)
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.