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 (%)
Feb 28, 2019 29.15 29.15 29.07 29.12 54,709 +0.02(+0.06%)
Feb 27, 2019 29.14 29.16 29.06 29.10 86,684 +0.00(+0.00%)
Feb 26, 2019 29.09 29.13 29.03 29.10 15,318 +0.04(+0.14%)
Feb 25, 2019 29.09 29.10 29.05 29.06 48,282 +0.02(+0.08%)
Feb 22, 2019 28.95 29.03 28.95 29.03 41,400 +0.07(+0.23%)
Feb 21, 2019 28.98 28.98 28.95 28.96 24,092 -0.03(-0.10%)
Feb 20, 2019 28.99 29.00 28.93 29.00 43,921 +0.04(+0.12%)
Feb 19, 2019 28.93 28.98 28.92 28.96 87,917 +0.04(+0.12%)
Feb 15, 2019 28.86 28.94 28.86 28.92 29,595 +0.09(+0.30%)
Feb 14, 2019 28.84 28.84 28.80 28.84 29,033 +0.01(+0.03%)
Feb 13, 2019 28.92 28.92 28.80 28.83 29,537 -0.04(-0.13%)
Feb 12, 2019 28.84 28.89 28.81 28.86 220,748 +0.13(+0.46%)
Feb 11, 2019 28.68 28.74 28.68 28.73 49,726 -0.02(-0.06%)
Feb 08, 2019 28.66 28.75 28.66 28.75 15,296 +0.03(+0.09%)
Feb 07, 2019 28.76 28.76 28.67 28.72 42,689 -0.12(-0.42%)
Feb 06, 2019 28.79 28.87 28.79 28.84 34,565 -0.02(-0.07%)
Feb 05, 2019 28.80 28.89 28.75 28.86 55,317 +0.08(+0.29%)
Feb 04, 2019 28.70 28.78 28.62 28.78 37,164 +0.08(+0.29%)
Feb 01, 2019 28.63 28.72 28.60 28.69 37,077 -0.06(-0.20%)
Jan 31, 2019 28.61 28.79 28.61 28.75 116,914 +0.11(+0.39%)
Jan 30, 2019 28.52 28.67 28.49 28.64 55,409 +0.17(+0.60%)
Jan 29, 2019 28.43 28.50 28.42 28.47 36,721 +0.02(+0.07%)
Jan 28, 2019 28.47 28.47 28.38 28.45 36,079 -0.03(-0.11%)
Jan 25, 2019 28.44 28.53 28.44 28.48 25,555 +0.04(+0.15%)
Jan 24, 2019 28.43 28.44 28.38 28.44 28,008 +0.03(+0.11%)
Jan 23, 2019 28.42 28.46 28.32 28.41 69,587 +0.03(+0.11%)
Jan 22, 2019 28.49 28.49 28.34 28.38 116,928 -0.12(-0.42%)
Jan 18, 2019 28.52 28.56 28.46 28.50 37,915 +0.04(+0.13%)
Jan 17, 2019 28.29 28.46 28.29 28.46 51,230 +0.09(+0.30%)
Jan 16, 2019 28.39 28.41 28.33 28.38 109,874 +0.11(+0.38%)
Jan 15, 2019 28.26 28.31 28.23 28.27 30,096 +0.04(+0.14%)
Jan 14, 2019 28.26 28.28 28.23 28.23 37,775 -0.05(-0.18%)
Jan 11, 2019 28.30 28.31 28.22 28.28 36,913 -0.08(-0.29%)
Jan 10, 2019 28.19 28.38 28.19 28.36 44,890 +0.09(+0.31%)
Jan 09, 2019 28.21 28.32 28.21 28.28 28,224 +0.09(+0.32%)
Jan 08, 2019 28.04 28.27 28.04 28.19 55,536 +0.21(+0.75%)
Jan 07, 2019 27.85 28.01 27.83 27.98 27,711 +0.24(+0.86%)
Jan 04, 2019 27.62 27.80 27.62 27.74 16,201 +0.41(+1.49%)
Jan 03, 2019 27.36 27.39 27.29 27.33 31,140 -0.03(-0.12%)
Jan 02, 2019 27.35 27.42 27.29 27.36 60,661 -0.08(-0.30%)
Dec 31, 2018 27.46 27.48 27.40 27.44 74,995 +0.02(+0.07%)
Dec 28, 2018 27.34 27.47 27.32 27.43 59,963 +0.03(+0.13%)
Dec 27, 2018 27.32 27.41 27.22 27.39 86,881 -0.06(-0.24%)
Dec 26, 2018 26.98 27.46 26.94 27.46 1,301,702 +0.47(+1.75%)
Dec 24, 2018 27.12 27.16 26.98 26.98 495,906 -0.18(-0.66%)
Dec 21, 2018 27.38 27.38 27.16 27.16 1,358,774 -0.13(-0.46%)
Dec 20, 2018 27.43 27.44 27.24 27.29 953,510 -0.23(-0.83%)
Dec 19, 2018 27.80 27.82 27.52 27.52 71,636 -0.19(-0.69%)
Dec 18, 2018 27.89 27.89 27.71 27.71 157,983 -0.13(-0.48%)
Dec 17, 2018 27.96 28.00 27.84 27.84 302,947 -0.17(-0.62%)
Dec 14, 2018 28.09 28.09 27.96 28.01 141,595 -0.09(-0.32%)
Dec 13, 2018 28.06 28.14 28.06 28.10 80,907 +0.06(+0.21%)
Dec 12, 2018 28.06 28.10 28.02 28.04 50,924 +0.09(+0.32%)
Dec 11, 2018 27.98 28.01 27.90 27.96 12,179 +0.05(+0.18%)
Dec 10, 2018 27.87 27.92 27.82 27.91 45,792 -0.00(-0.01%)
Dec 07, 2018 28.02 28.07 27.88 27.91 35,902 -0.09(-0.32%)
Dec 06, 2018 27.88 28.00 27.85 28.00 143,552 +0.01(+0.04%)
Dec 04, 2018 28.06 28.09 27.96 27.99 51,001 -0.13(-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.