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 (%)
Feb 26, 2021 33.31 33.31 33.11 33.17 3,145,820 -0.04(-0.12%)
Feb 25, 2021 33.44 33.49 33.17 33.21 3,897,715 -0.30(-0.89%)
Feb 24, 2021 33.43 33.51 33.40 33.51 2,106,718 +0.01(+0.02%)
Feb 23, 2021 33.40 33.51 33.30 33.50 2,396,300 +0.10(+0.29%)
Feb 22, 2021 33.46 33.47 33.38 33.40 2,220,313 -0.06(-0.19%)
Feb 19, 2021 33.54 33.54 33.47 33.47 1,188,143 -0.02(-0.05%)
Feb 18, 2021 33.50 33.51 33.45 33.48 1,297,073 -0.06(-0.17%)
Feb 17, 2021 33.50 33.54 33.45 33.54 2,515,988 +0.02(+0.05%)
Feb 16, 2021 33.57 33.57 33.49 33.52 2,709,927 -0.08(-0.24%)
Feb 12, 2021 33.53 33.60 33.50 33.60 1,143,349 +0.06(+0.19%)
Feb 11, 2021 33.53 33.54 33.48 33.54 1,124,094 +0.05(+0.14%)
Feb 10, 2021 33.51 33.53 33.44 33.49 1,591,020 +0.00(+0.00%)
Feb 09, 2021 33.54 33.54 33.48 33.49 1,632,830 -0.07(-0.22%)
Feb 08, 2021 33.51 33.56 33.47 33.56 1,898,079 +0.10(+0.29%)
Feb 05, 2021 33.51 33.51 33.44 33.47 1,543,151 +0.07(+0.22%)
Feb 04, 2021 33.39 33.44 33.37 33.39 1,920,326 +0.06(+0.19%)
Feb 03, 2021 33.34 33.38 33.30 33.33 6,643,151 +0.03(+0.10%)
Feb 02, 2021 33.32 33.35 33.28 33.30 3,409,325 +0.10(+0.29%)
Feb 01, 2021 33.17 33.23 33.10 33.20 2,043,837 +0.07(+0.22%)
Jan 29, 2021 33.19 33.26 33.09 33.13 1,266,687 -0.07(-0.22%)
Jan 28, 2021 33.21 33.30 33.18 33.20 1,025,945 +0.06(+0.19%)
Jan 27, 2021 33.17 33.21 33.05 33.13 1,150,868 -0.09(-0.27%)
Jan 26, 2021 33.25 33.25 33.19 33.22 1,104,654 -0.01(-0.02%)
Jan 25, 2021 33.23 33.24 33.11 33.23 1,609,135 +0.00(+0.00%)
Jan 22, 2021 33.22 33.28 33.19 33.23 1,058,762 -0.08(-0.24%)
Jan 21, 2021 33.34 33.34 33.27 33.31 1,015,212 -0.01(-0.02%)
Jan 20, 2021 33.35 33.35 33.26 33.32 1,392,548 +0.10(+0.31%)
Jan 19, 2021 33.25 33.25 33.17 33.21 1,889,126 +0.07(+0.22%)
Jan 15, 2021 33.18 33.22 33.10 33.14 2,179,542 -0.05(-0.15%)
Jan 14, 2021 33.21 33.23 33.17 33.19 1,635,780 -0.01(-0.02%)
Jan 13, 2021 33.11 33.21 33.09 33.20 1,771,857 +0.10(+0.29%)
Jan 12, 2021 33.06 33.13 33.01 33.10 1,678,671 +0.04(+0.12%)
Jan 11, 2021 33.11 33.16 33.03 33.06 1,700,163 -0.16(-0.48%)
Jan 08, 2021 33.25 33.25 33.13 33.22 2,966,250 +0.06(+0.19%)
Jan 07, 2021 33.18 33.23 33.14 33.16 1,033,182 +0.09(+0.27%)
Jan 06, 2021 33.14 33.21 33.06 33.07 4,023,708 -0.08(-0.24%)
Jan 05, 2021 33.09 33.18 33.08 33.15 1,366,527 +0.03(+0.10%)
Jan 04, 2021 33.24 33.24 33.02 33.12 1,794,537 -0.08(-0.24%)
Dec 31, 2020 33.20 33.20 33.20 1,722,222 +0.05(+0.15%)
Dec 30, 2020 33.13 33.19 33.12 33.15 1,722,222 +0.06(+0.17%)
Dec 29, 2020 33.16 33.19 33.08 33.09 2,072,199 -0.01(-0.02%)
Dec 28, 2020 33.16 33.17 33.08 33.10 1,040,564 +0.00(+0.00%)
Dec 24, 2020 33.05 33.10 33.05 33.10 449,157 +0.10(+0.29%)
Dec 23, 2020 32.95 33.03 32.94 33.01 1,276,372 +0.12(+0.37%)
Dec 22, 2020 32.85 32.90 32.84 32.88 655,140 +0.05(+0.15%)
Dec 21, 2020 32.85 32.89 32.77 32.84 1,235,000 -0.10(-0.29%)
Dec 18, 2020 32.97 32.97 32.89 32.93 1,137,682 +0.00(+0.00%)
Dec 17, 2020 32.94 32.95 32.89 32.93 1,244,427 +0.07(+0.20%)
Dec 16, 2020 32.89 32.91 32.77 32.87 1,007,174 -0.05(-0.15%)
Dec 15, 2020 32.85 32.93 32.80 32.92 2,142,126 +0.11(+0.34%)
Dec 14, 2020 32.87 32.88 32.76 32.80 1,424,885 -0.01(-0.02%)
Dec 11, 2020 32.83 32.88 32.75 32.81 18,626,022 -0.02(-0.07%)
Dec 10, 2020 32.75 32.88 32.72 32.84 2,344,018 +0.06(+0.20%)
Dec 09, 2020 32.86 32.86 32.71 32.77 1,879,889 -0.04(-0.12%)
Dec 08, 2020 32.82 32.85 32.78 32.81 1,814,817 +0.01(+0.02%)
Dec 07, 2020 32.80 32.82 32.76 32.80 979,931 +0.00(+0.00%)
Dec 04, 2020 32.77 32.84 32.74 32.80 3,113,281 +0.13(+0.39%)
Dec 03, 2020 32.73 32.76 32.67 32.67 5,036,528 -0.01(-0.02%)
Dec 02, 2020 32.62 32.71 32.57 32.68 1,188,768 +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.