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 (%)
Oct 31, 2019 30.59 30.59 30.50 30.51 369,605 -0.09(-0.29%)
Oct 30, 2019 30.64 30.66 30.55 30.60 376,233 -0.04(-0.12%)
Oct 29, 2019 30.64 30.67 30.62 30.64 476,431 -0.05(-0.17%)
Oct 28, 2019 30.70 30.72 30.67 30.69 1,267,624 +0.00(+0.00%)
Oct 25, 2019 30.64 30.70 30.64 30.69 525,675 +0.04(+0.15%)
Oct 24, 2019 30.66 30.66 30.60 30.65 307,808 +0.02(+0.05%)
Oct 23, 2019 30.61 30.64 30.59 30.63 243,593 +0.04(+0.12%)
Oct 22, 2019 30.61 30.61 30.57 30.60 244,613 -0.01(-0.02%)
Oct 21, 2019 30.60 30.63 30.60 30.60 192,972 +0.02(+0.05%)
Oct 18, 2019 30.60 30.60 30.55 30.59 440,708 +0.01(+0.04%)
Oct 17, 2019 30.56 30.59 30.56 30.58 396,630 +0.02(+0.06%)
Oct 16, 2019 30.51 30.56 30.51 30.56 2,036,602 +0.02(+0.05%)
Oct 15, 2019 30.50 30.57 30.49 30.54 348,035 +0.04(+0.12%)
Oct 14, 2019 30.51 30.54 30.48 30.51 195,722 +0.02(+0.07%)
Oct 11, 2019 30.44 30.51 30.43 30.48 397,757 +0.11(+0.35%)
Oct 10, 2019 30.38 30.40 30.34 30.38 2,877,489 +0.04(+0.12%)
Oct 09, 2019 30.35 30.39 30.33 30.34 318,579 +0.07(+0.25%)
Oct 08, 2019 30.32 30.33 30.25 30.27 1,985,428 -0.10(-0.35%)
Oct 07, 2019 30.36 30.39 30.31 30.37 461,664 -0.01(-0.02%)
Oct 04, 2019 30.34 30.40 30.32 30.38 336,133 +0.07(+0.25%)
Oct 03, 2019 30.36 30.36 30.21 30.30 963,396 -0.02(-0.07%)
Oct 02, 2019 30.48 30.48 30.30 30.33 397,104 -0.16(-0.52%)
Oct 01, 2019 30.57 30.57 30.45 30.48 533,379 -0.07(-0.25%)
Sep 30, 2019 30.54 30.56 30.51 30.56 285,946 +0.04(+0.12%)
Sep 27, 2019 30.58 30.58 30.49 30.52 194,847 -0.04(-0.15%)
Sep 26, 2019 30.61 30.61 30.53 30.57 568,302 -0.02(-0.05%)
Sep 25, 2019 30.62 30.62 30.53 30.58 239,497 -0.05(-0.17%)
Sep 24, 2019 30.67 30.69 30.59 30.63 335,217 -0.01(-0.05%)
Sep 23, 2019 30.62 30.65 30.62 30.65 243,156 +0.01(+0.05%)
Sep 20, 2019 30.65 30.67 30.60 30.63 251,131 +0.02(+0.07%)
Sep 19, 2019 30.65 30.67 30.59 30.61 330,242 -0.01(-0.05%)
Sep 18, 2019 30.68 30.68 30.57 30.62 384,245 -0.04(-0.13%)
Sep 17, 2019 30.65 30.67 30.61 30.67 332,104 +0.00(+0.01%)
Sep 16, 2019 30.61 30.66 30.59 30.66 157,640 +0.10(+0.34%)
Sep 13, 2019 30.59 30.59 30.55 30.56 318,403 -0.03(-0.09%)
Sep 12, 2019 30.60 30.62 30.56 30.58 231,527 +0.00(+0.01%)
Sep 11, 2019 30.59 30.60 30.55 30.58 1,053,174 -0.04(-0.12%)
Sep 10, 2019 30.57 30.62 30.52 30.62 1,525,546 +0.05(+0.17%)
Sep 09, 2019 30.55 30.57 30.50 30.57 2,619,925 +0.01(+0.05%)
Sep 06, 2019 30.51 30.59 30.50 30.55 165,633 +0.04(+0.15%)
Sep 05, 2019 30.42 30.52 30.42 30.51 218,872 +0.07(+0.22%)
Sep 04, 2019 30.41 30.45 30.35 30.44 210,786 +0.10(+0.32%)
Sep 03, 2019 30.36 30.40 30.28 30.34 220,683 -0.07(-0.22%)
Aug 30, 2019 30.51 30.51 30.36 30.41 381,414 -0.02(-0.07%)
Aug 29, 2019 30.46 30.51 30.41 30.43 283,309 +0.02(+0.07%)
Aug 28, 2019 30.33 30.42 30.32 30.41 255,406 +0.07(+0.22%)
Aug 27, 2019 30.42 30.42 30.27 30.34 4,313,322 -0.02(-0.06%)
Aug 26, 2019 30.32 30.36 30.26 30.36 4,459,414 +0.17(+0.55%)
Aug 23, 2019 30.26 30.37 30.16 30.19 137,056 -0.09(-0.29%)
Aug 22, 2019 30.31 30.32 30.22 30.28 189,538 +0.03(+0.10%)
Aug 21, 2019 30.20 30.27 30.19 30.25 266,206 +0.13(+0.44%)
Aug 20, 2019 30.14 30.16 30.11 30.12 194,230 -0.04(-0.15%)
Aug 19, 2019 30.13 30.18 30.13 30.16 239,243 +0.09(+0.30%)
Aug 16, 2019 30.06 30.10 30.05 30.07 413,322 +0.06(+0.20%)
Aug 15, 2019 29.99 30.02 29.91 30.02 517,466 +0.10(+0.35%)
Aug 14, 2019 30.00 30.01 29.87 29.91 948,547 -0.21(-0.69%)
Aug 13, 2019 30.01 30.17 30.00 30.12 423,154 +0.13(+0.43%)
Aug 12, 2019 30.03 30.07 29.97 29.99 2,854,886 -0.11(-0.36%)
Aug 09, 2019 30.10 30.13 30.04 30.10 241,262 -0.03(-0.10%)
Aug 08, 2019 30.04 30.16 30.04 30.13 485,903 +0.08(+0.27%)
Aug 07, 2019 29.93 30.06 29.84 30.04 443,943 +0.01(+0.02%)
Aug 06, 2019 30.03 30.07 29.92 30.04 314,955 +0.12(+0.40%)
Aug 05, 2019 30.06 30.06 29.85 29.92 7,588,510 -0.32(-1.06%)
Aug 02, 2019 30.21 30.25 30.14 30.24 11,796,931 +0.04(+0.15%)
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.