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

37.50 +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.86 34.88 34.83 34.86 1,441,425 +0.03(+0.07%)
Dec 30, 2021 34.87 34.87 34.83 34.84 1,388,265 -0.03(-0.07%)
Dec 29, 2021 34.90 34.90 34.84 34.86 939,315 -0.04(-0.12%)
Dec 28, 2021 34.91 34.91 34.85 34.91 1,483,925 +0.00(+0.00%)
Dec 27, 2021 34.92 34.97 34.88 34.91 3,197,953 +0.01(+0.02%)
Dec 23, 2021 34.85 34.92 34.82 34.90 2,494,564 +0.07(+0.19%)
Dec 22, 2021 34.69 34.83 34.69 34.83 3,013,055 +0.14(+0.39%)
Dec 21, 2021 34.58 34.69 34.58 34.69 2,954,931 +0.15(+0.44%)
Dec 20, 2021 34.51 34.56 34.47 34.54 1,885,988 -0.04(-0.12%)
Dec 17, 2021 34.57 34.63 34.52 34.58 2,328,098 -0.04(-0.12%)
Dec 16, 2021 34.63 34.69 34.59 34.63 2,676,633 -0.06(-0.16%)
Dec 15, 2021 34.56 34.68 34.48 34.68 1,703,907 +0.15(+0.44%)
Dec 14, 2021 34.56 34.58 34.48 34.53 1,597,433 -0.07(-0.19%)
Dec 13, 2021 34.60 34.61 34.56 34.60 1,391,658 +0.00(+0.00%)
Dec 10, 2021 34.57 34.60 34.52 34.60 1,522,197 +0.08(+0.24%)
Dec 09, 2021 34.67 34.67 34.49 34.51 1,266,798 -0.16(-0.46%)
Dec 08, 2021 34.63 34.67 34.58 34.67 2,355,445 +0.01(+0.02%)
Dec 07, 2021 34.60 34.72 34.58 34.67 2,761,329 +0.24(+0.69%)
Dec 06, 2021 34.40 34.50 34.33 34.43 2,143,310 +0.09(+0.27%)
Dec 03, 2021 34.35 34.36 34.25 34.34 2,005,624 -0.01(-0.02%)
Dec 02, 2021 34.07 34.35 34.07 34.35 1,917,927 +0.24(+0.72%)
Dec 01, 2021 34.21 34.31 34.07 34.10 1,845,869 +0.01(+0.03%)
Nov 30, 2021 34.18 34.25 34.02 34.09 7,516,884 -0.18(-0.51%)
Nov 29, 2021 34.19 34.27 34.14 34.27 6,118,358 +0.24(+0.72%)
Nov 26, 2021 34.11 34.11 33.96 34.02 1,002,702 -0.25(-0.73%)
Nov 24, 2021 34.25 34.28 34.14 34.28 1,641,274 -0.01(-0.02%)
Nov 23, 2021 34.31 34.36 34.24 34.28 4,031,568 -0.05(-0.15%)
Nov 22, 2021 34.46 34.49 34.32 34.33 3,141,113 -0.13(-0.37%)
Nov 19, 2021 34.47 34.52 34.44 34.46 1,511,223 -0.01(-0.02%)
Nov 18, 2021 34.57 34.57 34.47 34.47 1,952,540 -0.05(-0.15%)
Nov 17, 2021 34.59 34.59 34.51 34.52 3,295,484 -0.04(-0.12%)
Nov 16, 2021 34.56 34.59 34.54 34.56 1,283,644 +0.00(+0.00%)
Nov 15, 2021 34.67 34.67 34.54 34.56 2,552,962 -0.05(-0.15%)
Nov 12, 2021 34.64 34.67 34.59 34.61 1,984,608 +0.01(+0.02%)
Nov 11, 2021 34.69 34.69 34.59 34.60 1,129,917 -0.07(-0.19%)
Nov 10, 2021 34.80 34.67 3,387,490 -0.15(-0.43%)
Nov 09, 2021 34.81 34.82 34.76 34.82 964,628 +0.03(+0.07%)
Nov 08, 2021 34.88 34.88 34.76 34.80 1,802,128 -0.03(-0.10%)
Nov 05, 2021 34.75 34.83 34.72 34.83 2,603,850 +0.13(+0.39%)
Nov 04, 2021 34.64 34.70 34.63 34.70 1,932,115 +0.08(+0.22%)
Nov 03, 2021 34.55 34.63 34.50 34.62 1,207,883 +0.07(+0.19%)
Nov 02, 2021 34.48 34.57 34.43 34.55 1,225,563 +0.08(+0.22%)
Nov 01, 2021 34.54 34.67 34.47 34.48 1,836,073 -0.05(-0.15%)
Oct 29, 2021 34.54 34.55 34.49 34.53 2,557,995 -0.03(-0.07%)
Oct 28, 2021 34.50 34.56 34.50 34.55 1,648,319 +0.06(+0.17%)
Oct 27, 2021 34.55 34.55 34.49 34.49 902,972 -0.02(-0.05%)
Oct 26, 2021 34.54 34.49 34.51 772,668 +0.02(+0.05%)
Oct 25, 2021 34.49 34.50 34.40 34.49 1,024,602 +0.05(+0.15%)
Oct 22, 2021 34.53 34.53 34.40 34.44 963,508 -0.07(-0.19%)
Oct 21, 2021 34.59 34.59 34.48 34.51 1,351,598 -0.05(-0.14%)
Oct 20, 2021 34.55 34.57 34.54 34.56 2,338,754 -0.01(-0.02%)
Oct 19, 2021 34.54 34.57 34.51 34.57 907,835 +0.04(+0.12%)
Oct 18, 2021 34.49 34.54 34.47 34.53 1,982,149 -0.03(-0.10%)
Oct 15, 2021 34.63 34.63 34.54 34.56 1,611,470 -0.07(-0.19%)
Oct 14, 2021 34.48 34.63 34.48 34.63 1,165,283 +0.21(+0.61%)
Oct 13, 2021 34.39 34.43 34.33 34.42 2,743,398 +0.08(+0.22%)
Oct 12, 2021 34.34 34.39 34.32 34.34 2,173,352 +0.06(+0.17%)
Oct 11, 2021 34.41 34.41 34.28 34.28 1,565,946 -0.09(-0.27%)
Oct 08, 2021 34.44 34.49 34.37 34.38 1,628,339 -0.10(-0.29%)
Oct 07, 2021 34.54 34.58 34.46 34.48 1,520,601 +0.00(+0.00%)
Oct 06, 2021 34.41 34.49 34.37 34.48 2,378,115 -0.02(-0.05%)
Oct 05, 2021 34.50 34.56 34.47 34.49 1,367,520 -0.01(-0.02%)
Oct 04, 2021 34.59 34.61 34.50 34.50 2,650,620 -0.08(-0.24%)
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.