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

37.60 +0.10 (+0.28%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.46 29.46 29.26 29.26 117,220 -0.19(-0.65%)
May 30, 2019 29.48 29.51 29.42 29.45 112,393 +0.03(+0.10%)
May 29, 2019 29.45 29.47 29.40 29.42 101,913 -0.07(-0.25%)
May 28, 2019 29.55 29.56 29.48 29.50 89,195 +0.01(+0.02%)
May 24, 2019 29.54 29.55 29.48 29.49 133,341 -0.03(-0.10%)
May 23, 2019 29.56 29.56 29.49 29.52 178,916 -0.12(-0.40%)
May 22, 2019 29.61 29.66 29.58 29.64 243,190 +0.00(+0.00%)
May 21, 2019 29.58 29.65 29.58 29.64 65,251 +0.07(+0.22%)
May 20, 2019 29.57 29.60 29.51 29.57 90,963 +0.01(+0.02%)
May 17, 2019 29.51 29.62 29.51 29.56 149,189 -0.02(-0.06%)
May 16, 2019 29.53 29.70 29.53 29.58 217,936 +0.07(+0.25%)
May 15, 2019 29.44 29.59 29.42 29.51 147,646 +0.03(+0.09%)
May 14, 2019 29.48 29.53 29.43 29.48 103,685 +0.02(+0.07%)
May 13, 2019 29.53 29.54 29.44 29.46 142,825 -0.21(-0.72%)
May 10, 2019 29.60 29.72 29.53 29.67 61,205 +0.06(+0.20%)
May 09, 2019 29.60 29.64 29.51 29.61 112,907 -0.02(-0.07%)
May 08, 2019 29.63 29.70 29.60 29.64 115,933 +0.03(+0.10%)
May 07, 2019 29.72 29.73 29.59 29.61 137,664 -0.18(-0.61%)
May 06, 2019 29.70 29.88 29.68 29.79 463,855 -0.01(-0.05%)
May 03, 2019 29.78 29.81 29.77 29.81 175,147 +0.06(+0.20%)
May 02, 2019 29.73 29.77 29.67 29.75 110,977 +0.04(+0.12%)
May 01, 2019 29.72 29.84 29.71 29.71 12,780,387 -0.04(-0.13%)
Apr 30, 2019 29.68 29.77 29.65 29.75 281,946 +0.01(+0.05%)
Apr 29, 2019 29.76 29.78 29.70 29.73 248,958 -0.02(-0.07%)
Apr 26, 2019 29.76 29.77 29.71 29.76 55,611 +0.03(+0.10%)
Apr 25, 2019 29.71 29.74 29.65 29.73 268,903 +0.02(+0.07%)
Apr 24, 2019 29.73 29.75 29.69 29.71 48,828 -0.04(-0.15%)
Apr 23, 2019 29.69 29.76 29.68 29.75 73,314 +0.05(+0.17%)
Apr 22, 2019 29.68 29.70 29.66 29.70 85,261 +0.05(+0.18%)
Apr 18, 2019 29.66 29.66 29.62 29.65 52,563 -0.01(-0.02%)
Apr 17, 2019 29.71 29.71 29.63 29.65 78,171 -0.04(-0.14%)
Apr 16, 2019 29.68 29.76 29.66 29.70 192,414 +0.02(+0.08%)
Apr 15, 2019 29.70 29.70 29.64 29.67 72,352 -0.02(-0.08%)
Apr 12, 2019 29.67 29.70 29.65 29.70 72,336 +0.04(+0.14%)
Apr 11, 2019 29.61 29.66 29.60 29.65 76,800 +0.05(+0.16%)
Apr 10, 2019 29.53 29.61 29.52 29.60 68,292 +0.10(+0.33%)
Apr 09, 2019 29.50 29.53 29.46 29.51 76,000 -0.01(-0.02%)
Apr 08, 2019 29.49 29.54 29.45 29.51 88,525 +0.01(+0.04%)
Apr 05, 2019 29.45 29.51 29.45 29.50 57,671 +0.05(+0.18%)
Apr 04, 2019 29.42 29.45 29.39 29.45 50,597 +0.06(+0.21%)
Apr 03, 2019 29.45 29.45 29.37 29.39 98,881 +0.00(+0.01%)
Apr 02, 2019 29.25 29.40 29.25 29.39 84,999 +0.00(+0.00%)
Apr 01, 2019 29.41 29.42 29.37 29.39 89,845 -0.02(-0.07%)
Mar 29, 2019 29.36 29.42 29.35 29.40 56,938 +0.05(+0.19%)
Mar 28, 2019 29.30 29.35 29.26 29.35 50,383 +0.08(+0.27%)
Mar 27, 2019 29.36 29.36 29.21 29.27 157,245 +0.00(+0.00%)
Mar 26, 2019 29.27 29.30 29.23 29.27 92,228 +0.07(+0.24%)
Mar 25, 2019 29.22 29.22 29.16 29.20 81,350 +0.00(+0.00%)
Mar 22, 2019 29.28 29.40 29.19 29.20 523,532 -0.12(-0.41%)
Mar 21, 2019 29.30 29.40 29.29 29.32 12,334,016 +0.03(+0.11%)
Mar 20, 2019 29.22 29.34 29.15 29.29 39,788 +0.11(+0.37%)
Mar 19, 2019 29.22 29.33 29.17 29.18 64,470 -0.02(-0.06%)
Mar 18, 2019 29.19 29.29 29.18 29.20 45,937 +0.01(+0.02%)
Mar 15, 2019 29.18 29.24 29.17 29.19 41,710 +0.03(+0.12%)
Mar 14, 2019 29.16 29.18 29.11 29.16 26,731 +0.00(+0.00%)
Mar 13, 2019 29.10 29.18 29.08 29.16 32,014 +0.06(+0.20%)
Mar 12, 2019 29.02 29.11 29.01 29.10 226,833 +0.04(+0.15%)
Mar 11, 2019 29.00 29.08 28.94 29.05 239,691 +0.11(+0.40%)
Mar 08, 2019 28.94 28.99 28.86 28.94 31,944 -0.04(-0.15%)
Mar 07, 2019 29.07 29.07 28.95 28.98 40,212 -0.07(-0.23%)
Mar 06, 2019 29.08 29.11 29.04 29.05 2,105,589 -0.08(-0.27%)
Mar 05, 2019 29.10 29.14 29.10 29.13 30,855 +0.04(+0.15%)
Mar 04, 2019 29.20 29.20 29.06 29.08 80,252 -0.08(-0.27%)
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.