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

37.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 3,154,979 -0.02(-0.05%)
May 27, 2021 33.87 33.87 33.77 33.78 3,801,108 -0.04(-0.12%)
May 26, 2021 33.80 33.83 33.77 33.83 5,404,763 +0.02(+0.07%)
May 25, 2021 33.83 33.83 33.76 33.80 1,929,432 +0.02(+0.07%)
May 24, 2021 33.78 33.83 33.74 33.78 5,277,280 +0.06(+0.17%)
May 21, 2021 33.77 33.77 33.68 33.72 1,353,762 +0.04(+0.12%)
May 20, 2021 33.60 33.70 33.58 33.68 2,530,110 +0.15(+0.44%)
May 19, 2021 33.60 33.65 33.53 33.53 5,336,843 -0.11(-0.32%)
May 18, 2021 33.71 33.74 33.64 33.64 3,088,972 -0.04(-0.12%)
May 17, 2021 33.78 33.80 33.68 33.68 4,520,591 -0.09(-0.27%)
May 14, 2021 33.72 33.77 33.69 33.77 784,155 +0.08(+0.24%)
May 13, 2021 33.65 33.72 33.62 33.69 2,616,693 +0.11(+0.34%)
May 12, 2021 33.70 33.70 33.56 33.57 9,735,238 -0.16(-0.49%)
May 11, 2021 33.71 33.74 33.63 33.74 3,062,785 -0.05(-0.15%)
May 10, 2021 33.83 33.85 33.76 33.78 4,415,270 -0.04(-0.12%)
May 07, 2021 33.84 33.86 33.79 33.83 2,782,935 +0.05(+0.15%)
May 06, 2021 33.83 33.83 33.75 33.78 2,513,156 -0.02(-0.07%)
May 05, 2021 33.76 33.82 33.72 33.80 1,679,374 +0.05(+0.15%)
May 04, 2021 33.75 33.75 33.67 33.75 3,352,346 +0.00(+0.00%)
May 03, 2021 33.78 33.80 33.73 33.75 5,996,600 +0.01(+0.03%)
Apr 30, 2021 33.71 33.75 33.69 33.74 1,195,022 +0.00(+0.00%)
Apr 29, 2021 33.77 33.77 33.68 33.74 2,418,486 +0.02(+0.07%)
Apr 28, 2021 33.68 33.73 33.62 33.72 2,192,323 +0.05(+0.15%)
Apr 27, 2021 33.70 33.70 33.65 33.67 2,391,570 +0.02(+0.07%)
Apr 26, 2021 33.71 33.72 33.64 33.64 1,709,369 -0.05(-0.15%)
Apr 23, 2021 33.64 33.73 33.60 33.69 1,750,827 +0.08(+0.24%)
Apr 22, 2021 33.68 33.68 33.57 33.61 2,052,285 -0.03(-0.10%)
Apr 21, 2021 33.57 33.67 33.55 33.64 2,970,430 +0.07(+0.22%)
Apr 20, 2021 33.59 33.60 33.54 33.57 5,554,007 -0.03(-0.10%)
Apr 19, 2021 33.66 33.66 33.59 33.60 1,454,653 -0.06(-0.17%)
Apr 16, 2021 33.76 33.76 33.64 33.66 2,026,951 -0.06(-0.17%)
Apr 15, 2021 33.68 33.73 33.64 33.72 2,057,908 +0.12(+0.36%)
Apr 14, 2021 33.64 33.65 33.57 33.59 2,557,012 +0.00(+0.00%)
Apr 13, 2021 33.55 33.61 33.50 33.59 1,987,894 +0.03(+0.10%)
Apr 12, 2021 33.55 33.58 33.52 33.56 1,534,921 -0.03(-0.10%)
Apr 09, 2021 33.59 33.60 33.56 33.59 2,389,432 -0.03(-0.10%)
Apr 08, 2021 33.67 33.67 33.61 33.63 2,221,761 +0.02(+0.07%)
Apr 07, 2021 33.65 33.65 33.58 33.60 3,689,832 -0.01(-0.02%)
Apr 06, 2021 33.59 33.62 33.56 33.61 2,716,570 +0.07(+0.19%)
Apr 05, 2021 33.57 33.57 33.51 33.55 2,722,348 +0.04(+0.12%)
Apr 01, 2021 33.50 33.51 33.42 33.51 2,815,578 +0.07(+0.22%)
Mar 31, 2021 33.37 33.44 33.34 33.43 3,701,355 +0.11(+0.32%)
Mar 30, 2021 33.35 33.37 33.31 33.33 6,571,586 -0.08(-0.24%)
Mar 29, 2021 33.37 33.41 33.29 33.41 2,006,666 +0.03(+0.10%)
Mar 26, 2021 33.32 33.38 33.24 33.38 998,826 +0.11(+0.34%)
Mar 25, 2021 33.23 33.27 33.15 33.26 2,194,774 +0.03(+0.10%)
Mar 24, 2021 33.24 33.29 33.17 33.23 13,631,230 +0.05(+0.15%)
Mar 23, 2021 33.17 33.19 33.10 33.18 2,952,378 +0.02(+0.05%)
Mar 22, 2021 33.12 33.20 33.07 33.16 2,502,734 +0.11(+0.34%)
Mar 19, 2021 32.97 33.06 32.87 33.05 3,014,961 +0.14(+0.42%)
Mar 18, 2021 33.02 33.06 32.91 32.91 6,896,476 -0.27(-0.81%)
Mar 17, 2021 33.10 33.27 33.06 33.18 4,551,643 +0.04(+0.12%)
Mar 16, 2021 33.21 33.21 33.12 33.14 2,305,481 -0.07(-0.22%)
Mar 15, 2021 33.21 33.22 33.15 33.21 3,538,756 -0.01(-0.02%)
Mar 12, 2021 33.26 33.26 33.16 33.22 4,920,334 -0.05(-0.15%)
Mar 11, 2021 33.29 33.36 33.26 33.27 2,671,186 +0.09(+0.27%)
Mar 10, 2021 33.15 33.24 33.12 33.18 5,182,265 +0.09(+0.27%)
Mar 09, 2021 33.12 33.22 33.09 33.09 3,111,022 +0.06(+0.17%)
Mar 08, 2021 33.27 33.29 33.03 33.03 3,914,434 -0.23(-0.68%)
Mar 05, 2021 33.26 33.33 33.09 33.26 5,343,299 +0.07(+0.22%)
Mar 04, 2021 33.36 33.41 33.09 33.19 3,454,408 -0.10(-0.29%)
Mar 03, 2021 33.39 33.41 33.29 33.29 1,634,228 -0.13(-0.39%)
Mar 02, 2021 33.50 33.50 33.41 33.42 2,131,027 -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.