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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.24 31.27 31.21 31.27 458,756 +0.02(+0.07%)
Dec 30, 2019 31.27 31.27 31.19 31.24 193,584 -0.02(-0.07%)
Dec 27, 2019 31.28 31.28 31.23 31.27 185,868 +0.01(+0.02%)
Dec 26, 2019 31.24 31.26 31.22 31.26 185,101 +0.05(+0.15%)
Dec 24, 2019 31.21 31.21 31.16 31.21 174,432 +0.02(+0.07%)
Dec 23, 2019 31.17 31.20 31.17 31.19 334,692 +0.02(+0.06%)
Dec 20, 2019 31.27 31.28 31.17 31.17 338,349 -0.04(-0.13%)
Dec 19, 2019 31.24 31.24 31.18 31.21 486,129 -0.01(-0.02%)
Dec 18, 2019 31.17 31.22 31.17 31.22 278,844 +0.05(+0.17%)
Dec 17, 2019 31.09 31.18 31.05 31.17 401,552 +0.08(+0.27%)
Dec 16, 2019 31.03 31.09 31.02 31.09 456,711 +0.10(+0.32%)
Dec 13, 2019 30.99 31.00 30.96 30.99 446,990 +0.03(+0.10%)
Dec 12, 2019 30.86 30.96 30.86 30.96 277,599 +0.08(+0.27%)
Dec 11, 2019 30.86 30.89 30.80 30.87 324,226 +0.05(+0.15%)
Dec 10, 2019 30.76 30.84 30.75 30.83 444,235 +0.08(+0.25%)
Dec 09, 2019 30.74 30.77 30.74 30.75 491,357 +0.00(+0.00%)
Dec 06, 2019 30.74 30.75 30.73 30.75 569,569 +0.03(+0.10%)
Dec 05, 2019 30.66 30.72 30.62 30.72 904,571 +0.05(+0.17%)
Dec 04, 2019 30.62 30.67 30.60 30.67 292,106 +0.08(+0.25%)
Dec 03, 2019 30.52 30.59 30.49 30.59 372,854 -0.01(-0.02%)
Dec 02, 2019 30.65 30.65 30.52 30.60 2,320,938 +0.04(+0.12%)
Nov 29, 2019 30.67 30.68 30.56 30.56 1,200,373 -0.12(-0.39%)
Nov 27, 2019 30.60 30.68 30.60 30.68 434,725 +0.06(+0.20%)
Nov 26, 2019 30.60 30.63 30.59 30.62 459,959 +0.02(+0.05%)
Nov 25, 2019 30.53 30.62 30.53 30.61 232,865 +0.07(+0.22%)
Nov 22, 2019 30.47 30.54 30.46 30.54 215,172 +0.09(+0.30%)
Nov 21, 2019 30.47 30.50 30.42 30.45 301,581 +0.01(+0.02%)
Nov 20, 2019 30.47 30.51 30.43 30.44 494,093 -0.06(-0.20%)
Nov 19, 2019 30.56 30.56 30.49 30.50 302,558 -0.08(-0.27%)
Nov 18, 2019 30.57 30.60 30.57 30.59 366,394 -0.02(-0.07%)
Nov 15, 2019 30.59 30.62 30.57 30.61 206,809 +0.07(+0.22%)
Nov 14, 2019 30.57 30.59 30.53 30.54 314,558 -0.02(-0.07%)
Nov 13, 2019 30.56 30.58 30.53 30.56 282,931 -0.01(-0.05%)
Nov 12, 2019 30.54 30.59 30.53 30.58 610,957 +0.02(+0.07%)
Nov 11, 2019 30.54 30.57 30.53 30.56 190,227 -0.03(-0.10%)
Nov 08, 2019 30.56 30.59 30.52 30.59 242,649 +0.01(+0.02%)
Nov 07, 2019 30.63 30.64 30.57 30.58 592,289 -0.01(-0.02%)
Nov 06, 2019 30.61 30.61 30.56 30.59 321,226 -0.02(-0.07%)
Nov 05, 2019 30.63 30.63 30.56 30.61 397,746 -0.02(-0.07%)
Nov 04, 2019 30.65 30.68 30.61 30.63 4,144,320 +0.02(+0.05%)
Nov 01, 2019 30.56 30.63 30.54 30.62 246,233 +0.10(+0.34%)
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%)
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.