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 (%)
May 28, 2021 33.83 33.84 33.76 33.77 3,154,900 -0.02(-0.05%)
May 27, 2021 33.87 33.87 33.77 33.79 3,801,013 -0.04(-0.12%)
May 26, 2021 33.80 33.83 33.77 33.83 5,404,628 +0.02(+0.07%)
May 25, 2021 33.83 33.83 33.76 33.80 1,929,384 +0.02(+0.07%)
May 24, 2021 33.79 33.83 33.74 33.78 5,277,148 +0.06(+0.17%)
May 21, 2021 33.77 33.77 33.68 33.72 1,353,728 +0.04(+0.12%)
May 20, 2021 33.60 33.70 33.58 33.68 2,530,047 +0.15(+0.44%)
May 19, 2021 33.60 33.65 33.53 33.53 5,336,710 -0.11(-0.32%)
May 18, 2021 33.71 33.74 33.64 33.64 3,088,895 -0.04(-0.12%)
May 17, 2021 33.79 33.80 33.68 33.68 4,520,479 -0.09(-0.27%)
May 14, 2021 33.72 33.77 33.69 33.77 784,135 +0.08(+0.24%)
May 13, 2021 33.65 33.72 33.62 33.69 2,616,628 +0.11(+0.34%)
May 12, 2021 33.70 33.70 33.56 33.57 9,734,995 -0.16(-0.49%)
May 11, 2021 33.71 33.74 33.63 33.74 3,062,708 -0.05(-0.15%)
May 10, 2021 33.83 33.85 33.76 33.79 4,415,159 -0.04(-0.12%)
May 07, 2021 33.84 33.86 33.79 33.83 2,782,865 +0.05(+0.15%)
May 06, 2021 33.83 33.83 33.75 33.78 2,513,093 -0.02(-0.07%)
May 05, 2021 33.76 33.82 33.72 33.80 1,679,332 +0.05(+0.15%)
May 04, 2021 33.75 33.75 33.67 33.75 3,352,262 +0.00(+0.00%)
May 03, 2021 33.78 33.80 33.73 33.75 5,996,450 +0.01(+0.03%)
Apr 30, 2021 33.71 33.75 33.69 33.74 1,194,993 +0.00(+0.00%)
Apr 29, 2021 33.78 33.78 33.68 33.74 2,418,425 +0.02(+0.07%)
Apr 28, 2021 33.68 33.73 33.62 33.72 2,192,269 +0.05(+0.15%)
Apr 27, 2021 33.70 33.70 33.65 33.67 2,391,511 +0.02(+0.07%)
Apr 26, 2021 33.71 33.72 33.64 33.64 1,709,327 -0.05(-0.15%)
Apr 23, 2021 33.64 33.73 33.60 33.69 1,750,783 +0.08(+0.24%)
Apr 22, 2021 33.69 33.69 33.58 33.61 2,052,234 -0.03(-0.10%)
Apr 21, 2021 33.57 33.67 33.55 33.64 2,970,356 +0.07(+0.22%)
Apr 20, 2021 33.60 33.60 33.54 33.57 5,553,868 -0.03(-0.10%)
Apr 19, 2021 33.66 33.66 33.60 33.60 1,454,617 -0.06(-0.17%)
Apr 16, 2021 33.76 33.76 33.64 33.66 2,026,900 -0.06(-0.17%)
Apr 15, 2021 33.68 33.73 33.64 33.72 2,057,857 +0.12(+0.36%)
Apr 14, 2021 33.64 33.65 33.57 33.60 2,556,949 +0.00(+0.00%)
Apr 13, 2021 33.56 33.61 33.50 33.60 1,987,844 +0.03(+0.10%)
Apr 12, 2021 33.56 33.58 33.52 33.56 1,534,882 -0.03(-0.10%)
Apr 09, 2021 33.59 33.60 33.56 33.60 2,389,372 -0.03(-0.10%)
Apr 08, 2021 33.67 33.67 33.61 33.63 2,221,705 +0.02(+0.07%)
Apr 07, 2021 33.65 33.65 33.58 33.60 3,689,740 -0.01(-0.02%)
Apr 06, 2021 33.59 33.62 33.56 33.61 2,716,503 +0.07(+0.19%)
Apr 05, 2021 33.57 33.57 33.51 33.55 2,722,280 +0.04(+0.12%)
Apr 01, 2021 33.50 33.51 33.42 33.51 2,815,507 +0.07(+0.22%)
Mar 31, 2021 33.37 33.44 33.34 33.43 3,701,263 +0.11(+0.32%)
Mar 30, 2021 33.35 33.37 33.31 33.33 6,571,423 -0.08(-0.24%)
Mar 29, 2021 33.37 33.41 33.29 33.41 2,006,616 +0.03(+0.10%)
Mar 26, 2021 33.32 33.38 33.24 33.38 998,802 +0.11(+0.34%)
Mar 25, 2021 33.23 33.27 33.15 33.26 2,194,719 +0.03(+0.10%)
Mar 24, 2021 33.24 33.29 33.17 33.23 13,630,892 +0.05(+0.15%)
Mar 23, 2021 33.17 33.19 33.10 33.18 2,952,304 +0.02(+0.05%)
Mar 22, 2021 33.12 33.20 33.07 33.16 2,502,672 +0.11(+0.34%)
Mar 19, 2021 32.97 33.06 32.87 33.05 3,014,886 +0.14(+0.42%)
Mar 18, 2021 33.02 33.06 32.91 32.91 6,896,305 -0.27(-0.81%)
Mar 17, 2021 33.10 33.27 33.06 33.18 4,551,530 +0.04(+0.12%)
Mar 16, 2021 33.21 33.21 33.12 33.14 2,305,424 -0.07(-0.22%)
Mar 15, 2021 33.21 33.22 33.15 33.21 3,538,668 -0.01(-0.02%)
Mar 12, 2021 33.26 33.26 33.16 33.22 4,920,212 -0.05(-0.15%)
Mar 11, 2021 33.29 33.36 33.26 33.27 2,671,120 +0.09(+0.27%)
Mar 10, 2021 33.15 33.24 33.12 33.18 5,182,137 +0.09(+0.27%)
Mar 09, 2021 33.12 33.22 33.09 33.09 3,110,945 +0.06(+0.17%)
Mar 08, 2021 33.27 33.29 33.04 33.04 3,914,337 -0.23(-0.68%)
Mar 05, 2021 33.26 33.33 33.09 33.26 5,343,166 +0.07(+0.22%)
Mar 04, 2021 33.36 33.41 33.09 33.19 3,454,322 -0.10(-0.29%)
Mar 03, 2021 33.39 33.41 33.29 33.29 1,634,187 -0.13(-0.39%)
Mar 02, 2021 33.50 33.50 33.41 33.42 2,130,974 -0.07(-0.22%)
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.