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

41.21 USD -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 41.20 41.22 41.17 41.21 1,947,900 -0.04(-0.10%)
Apr 08, 2021 41.30 41.30 41.23 41.25 1,811,212 +0.03(+0.07%)
Apr 07, 2021 41.28 41.28 41.19 41.22 3,008,005 -0.01(-0.02%)
Apr 06, 2021 41.20 41.24 41.17 41.23 2,214,588 +0.08(+0.19%)
Apr 05, 2021 41.18 41.18 41.10 41.15 2,219,298 +0.05(+0.12%)
Apr 01, 2021 41.09 41.10 41.00 41.10 2,295,300 -0.09(-0.22%)
Mar 31, 2021 41.11 41.20 41.08 41.19 3,004,213 +0.13(+0.32%)
Mar 30, 2021 41.09 41.11 41.04 41.06 5,333,842 -0.10(-0.24%)
Mar 29, 2021 41.11 41.16 41.01 41.16 1,628,715 +0.04(+0.10%)
Mar 26, 2021 41.05 41.12 40.95 41.12 810,700 +0.14(+0.34%)
Mar 25, 2021 40.94 40.99 40.84 40.98 1,781,393 +0.04(+0.10%)
Mar 24, 2021 40.95 41.02 40.87 40.94 11,063,817 +0.06(+0.15%)
Mar 23, 2021 40.87 40.90 40.78 40.88 2,396,304 +0.02(+0.05%)
Mar 22, 2021 40.80 40.90 40.74 40.86 2,031,350 +0.14(+0.34%)
Mar 19, 2021 40.62 40.73 40.50 40.72 2,447,100 +0.17(+0.42%)
Mar 18, 2021 40.68 40.73 40.55 40.55 5,597,540 -0.33(-0.81%)
Mar 17, 2021 40.78 40.99 40.73 40.88 3,694,351 +0.05(+0.12%)
Mar 16, 2021 40.92 40.92 40.80 40.83 1,871,249 -0.09(-0.22%)
Mar 15, 2021 40.92 40.93 40.84 40.92 2,872,239 -0.01(-0.02%)
Mar 12, 2021 40.98 40.98 40.86 40.93 3,993,600 -0.06(-0.15%)
Mar 11, 2021 41.02 41.10 40.97 40.99 2,168,074 +0.11(+0.27%)
Mar 10, 2021 40.84 40.96 40.80 40.88 4,206,197 +0.11(+0.27%)
Mar 09, 2021 40.81 40.93 40.77 40.77 2,525,068 +0.07(+0.17%)
Mar 08, 2021 40.99 41.02 40.70 40.70 3,177,159 -0.28(-0.68%)
Mar 05, 2021 40.98 41.06 40.76 40.98 4,336,900 +0.09(+0.22%)
Mar 04, 2021 41.10 41.16 40.77 40.89 2,803,778 -0.12(-0.29%)
Mar 03, 2021 41.14 41.16 41.01 41.01 1,326,425 -0.16(-0.39%)
Mar 02, 2021 41.27 41.27 41.16 41.17 1,729,653 -0.09(-0.22%)
Mar 01, 2021 41.02 41.29 41.00 41.26 1,633,490 +0.22(+0.54%)
Feb 26, 2021 41.22 41.22 40.97 41.04 2,542,300 -0.05(-0.12%)
Feb 25, 2021 41.38 41.44 41.04 41.09 3,149,945 -0.37(-0.89%)
Feb 24, 2021 41.36 41.46 41.33 41.46 1,702,548 +0.01(+0.02%)
Feb 23, 2021 41.33 41.46 41.21 41.45 1,936,574 +0.12(+0.29%)
Feb 22, 2021 41.40 41.41 41.31 41.33 1,794,350 -0.08(-0.19%)
Feb 19, 2021 41.50 41.50 41.41 41.41 960,200 -0.02(-0.05%)
Feb 18, 2021 41.45 41.47 41.39 41.43 1,048,232 -0.07(-0.17%)
Feb 17, 2021 41.45 41.50 41.40 41.50 2,033,300 +0.02(+0.05%)
Feb 16, 2021 41.54 41.54 41.44 41.48 2,190,032 -0.10(-0.24%)
Feb 12, 2021 41.49 41.58 41.46 41.58 924,000 +0.08(+0.19%)
Feb 11, 2021 41.49 41.50 41.43 41.50 908,439 +0.06(+0.14%)
Feb 10, 2021 41.47 41.49 41.38 41.44 1,285,786 +0.00(+0.00%)
Feb 09, 2021 41.50 41.50 41.43 41.44 1,319,575 -0.09(-0.22%)
Feb 08, 2021 41.46 41.53 41.42 41.53 1,533,936 +0.12(+0.29%)
Feb 05, 2021 41.47 41.47 41.38 41.41 1,247,100 +0.09(+0.22%)
Feb 04, 2021 41.32 41.38 41.29 41.32 1,551,915 +0.08(+0.19%)
Feb 03, 2021 41.26 41.31 41.21 41.24 5,368,674 +0.04(+0.10%)
Feb 02, 2021 41.23 41.27 41.18 41.20 2,755,252 +0.12(+0.29%)
Feb 01, 2021 41.05 41.12 40.96 41.08 1,651,731 -0.09(-0.22%)
Jan 29, 2021 41.25 41.34 41.12 41.17 1,019,200 -0.09(-0.22%)
Jan 28, 2021 41.27 41.39 41.23 41.26 825,495 +0.08(+0.19%)
Jan 27, 2021 41.23 41.28 41.08 41.18 926,010 -0.11(-0.27%)
Jan 26, 2021 41.32 41.33 41.24 41.29 888,825 -0.01(-0.02%)
Jan 25, 2021 41.30 41.31 41.15 41.30 1,294,740 +0.00(+0.00%)
Jan 22, 2021 41.29 41.36 41.24 41.30 851,900 -0.10(-0.24%)
Jan 21, 2021 41.43 41.43 41.35 41.40 816,859 -0.01(-0.02%)
Jan 20, 2021 41.45 41.45 41.34 41.41 1,120,470 +0.13(+0.31%)
Jan 19, 2021 41.32 41.33 41.22 41.28 1,520,026 +0.09(+0.22%)
Jan 15, 2021 41.24 41.29 41.14 41.19 1,753,700 -0.06(-0.15%)
Jan 14, 2021 41.28 41.30 41.22 41.25 1,316,179 -0.01(-0.02%)
Jan 13, 2021 41.15 41.27 41.13 41.26 1,425,669 +0.12(+0.29%)
Jan 12, 2021 41.09 41.17 41.02 41.14 1,350,690 +0.05(+0.12%)
Jan 11, 2021 41.15 41.21 41.05 41.09 1,367,983 -0.20(-0.48%)
Jan 08, 2021 41.32 41.32 41.17 41.29 2,386,700 +0.08(+0.19%)
Jan 07, 2021 41.24 41.30 41.18 41.21 831,318 +0.11(+0.27%)
Jan 06, 2021 41.19 41.28 41.09 41.10 3,237,550 -0.10(-0.24%)
Jan 05, 2021 41.13 41.24 41.11 41.20 1,099,533 +0.04(+0.10%)
Jan 04, 2021 41.31 41.31 41.04 41.16 1,443,918 -0.10(-0.24%)
Dec 31, 2020 41.26 41.26 41.26 1,385,732 +0.06(+0.15%)
Dec 30, 2020 41.18 41.25 41.16 41.20 1,385,732 +0.07(+0.17%)
Dec 29, 2020 41.21 41.25 41.12 41.13 1,667,330 -0.01(-0.02%)
Dec 28, 2020 41.21 41.23 41.12 41.14 837,257 +0.00(+0.00%)
Dec 24, 2020 41.08 41.14 41.07 41.14 361,400 +0.12(+0.29%)
Dec 23, 2020 40.95 41.05 40.94 41.02 1,026,993 +0.15(+0.37%)
Dec 22, 2020 40.83 40.88 40.81 40.87 527,138 +0.06(+0.15%)
Dec 21, 2020 40.83 40.88 40.73 40.81 993,704 -0.12(-0.29%)
Dec 18, 2020 40.98 40.98 40.88 40.93 915,400 +0.00(+0.00%)
Dec 17, 2020 40.94 40.95 40.88 40.93 1,001,289 -0.09(-0.22%)
Dec 16, 2020 41.05 41.07 40.90 41.02 806,993 -0.06(-0.15%)
Dec 15, 2020 41.00 41.10 40.93 41.08 1,716,367 +0.14(+0.34%)
Dec 14, 2020 41.02 41.03 40.89 40.94 1,141,682 -0.01(-0.02%)
Dec 11, 2020 40.97 41.03 40.87 40.95 14,924,000 -0.03(-0.07%)
Dec 10, 2020 40.87 41.03 40.84 40.98 1,878,132 +0.08(+0.20%)
Dec 09, 2020 41.01 41.01 40.83 40.90 1,506,251 -0.05(-0.12%)
Dec 08, 2020 40.96 41.00 40.91 40.95 1,454,113 +0.01(+0.02%)
Dec 07, 2020 40.94 40.96 40.89 40.94 785,165 +0.00(+0.00%)
Dec 04, 2020 40.90 40.98 40.86 40.94 2,494,500 +0.16(+0.39%)
Dec 03, 2020 40.85 40.89 40.77 40.78 4,035,491 -0.01(-0.02%)
Dec 02, 2020 40.71 40.83 40.65 40.79 952,494 +0.09(+0.22%)
Dec 01, 2020 40.70 40.76 40.65 40.70 1,388,618 -0.01(-0.02%)
Nov 30, 2020 40.79 40.79 40.63 40.71 1,373,850 -0.05(-0.12%)
Nov 27, 2020 40.82 40.82 40.73 40.76 498,700 +0.08(+0.20%)
Nov 25, 2020 40.72 40.76 40.65 40.68 5,939,100 -0.01(-0.02%)
Nov 24, 2020 40.76 40.82 40.65 40.69 1,728,631 +0.06(+0.15%)
Nov 23, 2020 40.63 40.65 40.54 40.63 834,579 +0.11(+0.27%)
Nov 20, 2020 40.57 40.58 40.49 40.52 982,700 -0.06(-0.15%)
Nov 19, 2020 40.46 40.62 40.38 40.58 2,334,603 +0.16(+0.40%)
Nov 18, 2020 40.56 40.59 40.40 40.42 1,387,963 -0.08(-0.20%)
Nov 17, 2020 40.44 40.55 40.37 40.50 1,245,171 +0.04(+0.10%)
Nov 16, 2020 40.42 40.47 40.35 40.46 794,650 +0.23(+0.57%)
Nov 13, 2020 40.17 40.28 40.11 40.23 837,400 +0.13(+0.32%)
Nov 12, 2020 40.33 40.33 40.09 40.10 1,202,021 -0.23(-0.57%)
Nov 11, 2020 40.47 40.47 40.27 40.33 674,166 -0.03(-0.07%)
Nov 10, 2020 40.40 40.47 40.23 40.36 4,835,091 -0.01(-0.02%)
Nov 09, 2020 40.75 40.84 40.35 40.37 2,436,272 +0.29(+0.72%)
Nov 06, 2020 40.23 40.23 40.01 40.08 2,102,000 -0.08(-0.20%)
Nov 05, 2020 40.24 40.31 40.11 40.16 1,217,613 +0.14(+0.35%)
Nov 04, 2020 39.85 40.15 39.83 40.02 2,097,905 +0.30(+0.77%)
Nov 03, 2020 39.52 39.72 39.49 39.72 1,510,932 +0.31(+0.77%)
Nov 02, 2020 39.44 39.48 39.29 39.41 1,269,762 -0.11(-0.28%)
Oct 30, 2020 39.42 39.53 39.29 39.52 1,043,300 +0.12(+0.30%)
Oct 29, 2020 39.34 39.45 39.25 39.40 2,864,377 +0.08(+0.20%)
Oct 28, 2020 39.43 39.45 39.26 39.32 2,580,624 -0.34(-0.86%)
Oct 27, 2020 39.67 39.74 39.62 39.66 786,339 +0.05(+0.13%)
Oct 26, 2020 39.80 39.82 39.60 39.61 1,954,846 -0.33(-0.83%)
Oct 23, 2020 39.95 39.95 39.83 39.94 748,200 +0.05(+0.13%)
Oct 22, 2020 39.83 39.89 39.74 39.89 736,603 +0.13(+0.33%)
Oct 21, 2020 39.85 39.89 39.73 39.76 1,189,758 -0.06(-0.15%)
Oct 20, 2020 39.76 39.86 39.73 39.82 1,443,400 +0.16(+0.40%)
Oct 19, 2020 39.87 39.87 39.62 39.66 1,871,595 -0.09(-0.23%)
Oct 16, 2020 39.85 39.89 39.71 39.75 1,668,300 -0.09(-0.23%)
Oct 15, 2020 39.71 39.85 39.64 39.84 1,484,421 -0.03(-0.08%)
Oct 14, 2020 39.95 39.95 39.78 39.87 3,728,501 -0.04(-0.10%)
Oct 13, 2020 40.06 40.06 39.85 39.91 1,285,372 -0.18(-0.45%)
Oct 12, 2020 40.01 40.11 39.96 40.09 1,070,340 +0.22(+0.55%)
Oct 09, 2020 39.82 39.88 39.76 39.87 965,900 +0.08(+0.20%)
Oct 08, 2020 39.81 39.81 39.72 39.79 855,518 +0.13(+0.33%)
Oct 07, 2020 39.69 39.69 39.60 39.66 1,267,202 +0.16(+0.41%)
Oct 06, 2020 39.68 39.76 39.49 39.50 7,464,104 -0.10(-0.25%)
Oct 05, 2020 39.50 39.62 39.50 39.60 2,428,285 +0.22(+0.56%)
Oct 02, 2020 39.24 39.42 39.20 39.38 797,800 -0.03(-0.08%)
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.