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

36.59 -0.07 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 40.38 40.38 40.27 40.34 39,484 +0.03(+0.06%)
Feb 27, 2019 40.38 40.40 40.27 40.32 62,562 +0.00(+0.00%)
Feb 26, 2019 40.30 40.36 40.22 40.32 11,055 +0.06(+0.15%)
Feb 25, 2019 40.31 40.33 40.25 40.26 34,846 +0.03(+0.08%)
Feb 22, 2019 40.12 40.23 40.12 40.23 29,880 +0.09(+0.23%)
Feb 21, 2019 40.15 40.15 40.11 40.13 17,388 -0.04(-0.10%)
Feb 20, 2019 40.17 40.18 40.08 40.17 31,699 +0.05(+0.12%)
Feb 19, 2019 40.08 40.16 40.07 40.12 63,452 +0.05(+0.12%)
Feb 15, 2019 39.98 40.09 39.98 40.08 21,360 +0.12(+0.30%)
Feb 14, 2019 39.96 39.96 39.90 39.95 20,954 +0.01(+0.03%)
Feb 13, 2019 40.08 40.08 39.90 39.94 21,318 -0.05(-0.13%)
Feb 12, 2019 39.97 40.02 39.92 39.99 159,319 +0.18(+0.46%)
Feb 11, 2019 39.73 39.83 39.73 39.81 35,888 -0.02(-0.06%)
Feb 08, 2019 39.71 39.83 39.71 39.83 11,040 +0.04(+0.09%)
Feb 07, 2019 39.85 39.85 39.73 39.80 30,810 -0.17(-0.42%)
Feb 06, 2019 39.89 40.00 39.89 39.96 24,946 -0.03(-0.07%)
Feb 05, 2019 39.90 40.03 39.83 39.99 39,924 +0.12(+0.29%)
Feb 04, 2019 39.77 39.88 39.65 39.88 26,822 +0.12(+0.29%)
Feb 01, 2019 39.67 39.80 39.63 39.76 26,760 -0.26(-0.65%)
Jan 31, 2019 39.83 40.07 39.83 40.02 83,996 +0.15(+0.38%)
Jan 30, 2019 39.70 39.90 39.66 39.87 39,808 +0.24(+0.60%)
Jan 29, 2019 39.57 39.67 39.56 39.63 26,382 +0.03(+0.07%)
Jan 28, 2019 39.63 39.63 39.51 39.60 25,921 -0.04(-0.11%)
Jan 25, 2019 39.59 39.72 39.59 39.65 18,360 +0.06(+0.15%)
Jan 24, 2019 39.58 39.59 39.50 39.59 20,122 +0.04(+0.11%)
Jan 23, 2019 39.56 39.62 39.42 39.54 49,994 +0.04(+0.11%)
Jan 22, 2019 39.66 39.66 39.45 39.50 84,006 -0.17(-0.42%)
Jan 18, 2019 39.70 39.75 39.62 39.67 27,240 +0.05(+0.13%)
Jan 17, 2019 39.38 39.62 39.38 39.62 36,806 +0.12(+0.30%)
Jan 16, 2019 39.52 39.55 39.43 39.50 78,938 +0.15(+0.38%)
Jan 15, 2019 39.34 39.40 39.29 39.35 21,622 +0.05(+0.14%)
Jan 14, 2019 39.34 39.37 39.29 39.30 27,139 -0.07(-0.18%)
Jan 11, 2019 39.39 39.41 39.27 39.37 26,520 -0.11(-0.28%)
Jan 10, 2019 39.23 39.50 39.23 39.48 32,251 +0.12(+0.31%)
Jan 09, 2019 39.27 39.42 39.27 39.36 20,277 +0.13(+0.32%)
Jan 08, 2019 39.02 39.35 39.02 39.23 39,900 +0.29(+0.75%)
Jan 07, 2019 38.76 38.98 38.74 38.94 19,909 +0.33(+0.86%)
Jan 04, 2019 38.45 38.70 38.45 38.61 11,640 +0.57(+1.49%)
Jan 03, 2019 38.08 38.12 37.99 38.04 22,372 -0.05(-0.12%)
Jan 02, 2019 38.07 38.17 37.99 38.09 43,581 -0.11(-0.30%)
Dec 31, 2018 38.22 38.25 38.14 38.20 53,880 +0.03(+0.07%)
Dec 28, 2018 38.05 38.24 38.03 38.17 43,080 +0.05(+0.13%)
Dec 27, 2018 38.02 38.15 37.88 38.13 62,419 -0.09(-0.24%)
Dec 26, 2018 37.56 38.22 37.50 38.22 935,197 +0.66(+1.75%)
Dec 24, 2018 37.75 37.81 37.56 37.56 356,280 -0.25(-0.66%)
Dec 21, 2018 38.11 38.11 37.81 37.81 976,200 -0.17(-0.46%)
Dec 20, 2018 38.18 38.20 37.91 37.98 685,041 -0.32(-0.83%)
Dec 19, 2018 38.69 38.73 38.30 38.30 51,466 -0.27(-0.69%)
Dec 18, 2018 38.82 38.82 38.57 38.57 113,502 -0.36(-0.92%)
Dec 17, 2018 39.08 39.14 38.92 38.92 216,691 -0.24(-0.62%)
Dec 14, 2018 39.27 39.27 39.09 39.17 101,280 -0.12(-0.32%)
Dec 13, 2018 39.23 39.34 39.23 39.29 57,871 +0.08(+0.21%)
Dec 12, 2018 39.23 39.28 39.17 39.21 36,424 +0.12(+0.32%)
Dec 11, 2018 39.12 39.17 39.00 39.08 8,712 +0.07(+0.18%)
Dec 10, 2018 38.97 39.03 38.89 39.01 32,754 -0.00(-0.01%)
Dec 07, 2018 39.17 39.24 38.98 39.02 25,680 -0.12(-0.32%)
Dec 06, 2018 38.98 39.14 38.93 39.14 102,679 +0.02(+0.04%)
Dec 04, 2018 39.23 39.27 39.09 39.12 36,480 -0.18(-0.45%)
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.