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

37.63 +0.13 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.60 34.61 34.55 34.61 855,688 +0.04(+0.12%)
Aug 30, 2021 34.56 34.60 34.53 34.57 1,526,443 +0.05(+0.14%)
Aug 27, 2021 34.47 34.54 34.46 34.52 2,268,521 +0.07(+0.19%)
Aug 26, 2021 34.48 34.48 34.39 34.45 1,730,196 -0.02(-0.07%)
Aug 25, 2021 34.46 34.48 34.40 34.48 4,108,370 +0.06(+0.17%)
Aug 24, 2021 34.42 34.43 34.34 34.42 1,431,660 +0.07(+0.19%)
Aug 23, 2021 34.34 34.39 34.31 34.35 1,871,021 +0.11(+0.31%)
Aug 20, 2021 34.24 34.29 34.20 34.24 2,155,314 +0.03(+0.10%)
Aug 19, 2021 34.20 34.24 34.14 34.21 2,497,682 +0.00(+0.00%)
Aug 18, 2021 34.32 34.32 34.20 34.21 886,674 -0.09(-0.27%)
Aug 17, 2021 34.34 34.34 34.24 34.30 2,563,291 -0.05(-0.14%)
Aug 16, 2021 34.36 34.36 34.30 34.35 2,371,956 +0.03(+0.10%)
Aug 13, 2021 34.30 34.34 34.29 34.32 1,720,040 +0.05(+0.15%)
Aug 12, 2021 34.26 34.28 34.22 34.27 2,578,555 +0.02(+0.05%)
Aug 11, 2021 34.22 34.25 34.19 34.25 920,959 +0.07(+0.19%)
Aug 10, 2021 34.26 34.26 34.15 34.19 3,149,686 -0.06(-0.17%)
Aug 09, 2021 34.34 34.34 34.24 34.24 1,129,790 -0.07(-0.22%)
Aug 06, 2021 34.37 34.37 34.31 34.32 2,256,776 +0.01(+0.02%)
Aug 05, 2021 34.34 34.35 34.31 34.31 1,341,480 +0.02(+0.05%)
Aug 04, 2021 34.35 34.35 34.28 34.29 894,167 -0.07(-0.22%)
Aug 03, 2021 34.38 34.38 34.29 34.37 1,040,268 +0.03(+0.10%)
Aug 02, 2021 34.44 34.44 34.32 34.34 1,489,110 -0.06(-0.16%)
Jul 30, 2021 34.43 34.43 34.38 34.39 1,149,585 -0.02(-0.07%)
Jul 29, 2021 34.38 34.46 34.37 34.42 1,969,851 +0.03(+0.10%)
Jul 28, 2021 34.41 34.41 34.32 34.38 802,026 +0.04(+0.12%)
Jul 27, 2021 34.37 34.37 34.28 34.34 927,278 -0.02(-0.07%)
Jul 26, 2021 34.43 34.43 34.35 34.37 3,391,397 -0.06(-0.17%)
Jul 23, 2021 34.41 34.43 34.37 34.42 853,388 +0.07(+0.22%)
Jul 22, 2021 34.36 34.38 34.30 34.35 640,883 +0.01(+0.02%)
Jul 21, 2021 34.29 34.34 34.26 34.34 1,312,451 +0.08(+0.24%)
Jul 20, 2021 34.14 34.26 34.08 34.26 1,032,701 +0.13(+0.39%)
Jul 19, 2021 34.27 34.27 34.07 34.13 2,711,175 -0.18(-0.53%)
Jul 16, 2021 34.40 34.40 34.31 34.31 1,305,347 -0.07(-0.19%)
Jul 15, 2021 34.38 34.38 34.33 34.38 694,628 -0.01(-0.02%)
Jul 14, 2021 34.36 34.40 34.34 34.38 688,145 +0.05(+0.14%)
Jul 13, 2021 34.42 34.42 34.33 34.33 964,423 -0.10(-0.29%)
Jul 12, 2021 34.45 34.45 34.39 34.43 1,916,205 -0.01(-0.02%)
Jul 09, 2021 34.42 34.45 34.40 34.44 845,708 +0.05(+0.14%)
Jul 08, 2021 34.36 34.42 34.33 34.39 3,052,253 -0.06(-0.17%)
Jul 07, 2021 34.47 34.47 34.40 34.45 2,665,528 +0.02(+0.07%)
Jul 06, 2021 34.42 34.45 34.39 34.42 1,065,154 +0.02(+0.05%)
Jul 02, 2021 34.41 34.43 34.38 34.41 855,919 +0.03(+0.10%)
Jul 01, 2021 34.35 34.38 34.31 34.38 1,759,332 +0.07(+0.19%)
Jun 30, 2021 34.30 34.31 34.27 34.31 1,350,398 +0.01(+0.02%)
Jun 29, 2021 34.27 34.30 34.25 34.30 1,274,630 +0.03(+0.10%)
Jun 28, 2021 34.27 34.27 34.23 34.27 1,671,063 +0.03(+0.10%)
Jun 25, 2021 34.25 34.26 34.20 34.23 1,056,729 +0.05(+0.14%)
Jun 24, 2021 34.20 34.21 34.15 34.18 2,619,417 +0.07(+0.19%)
Jun 23, 2021 34.14 34.18 34.12 34.12 2,340,647 -0.02(-0.05%)
Jun 22, 2021 34.11 34.14 34.08 34.14 2,744,211 +0.02(+0.05%)
Jun 21, 2021 34.10 34.12 34.05 34.12 785,606 +0.07(+0.19%)
Jun 18, 2021 34.02 34.07 33.99 34.05 2,105,090 -0.01(-0.02%)
Jun 17, 2021 34.06 34.09 34.04 34.06 1,428,702 +0.02(+0.05%)
Jun 16, 2021 34.09 34.10 33.97 34.05 2,095,760 -0.05(-0.14%)
Jun 15, 2021 34.08 34.09 34.05 34.09 1,298,337 +0.00(+0.00%)
Jun 14, 2021 34.11 34.11 34.06 34.09 878,495 -0.02(-0.05%)
Jun 11, 2021 34.14 34.14 34.07 34.11 1,139,998 +0.02(+0.05%)
Jun 10, 2021 34.07 34.12 34.05 34.09 1,411,032 +0.06(+0.17%)
Jun 09, 2021 34.03 34.06 34.01 34.04 1,583,760 +0.04(+0.12%)
Jun 08, 2021 34.00 34.02 33.98 34.00 2,499,221 +0.02(+0.05%)
Jun 07, 2021 33.97 33.98 33.93 33.98 694,266 +0.03(+0.10%)
Jun 04, 2021 33.92 33.95 33.89 33.95 1,520,184 +0.07(+0.22%)
Jun 03, 2021 33.85 33.91 33.82 33.87 1,209,928 -0.01(-0.02%)
Jun 02, 2021 33.94 33.94 33.88 33.88 1,052,925 +0.02(+0.07%)
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.