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

37.63 +0.13 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.42 28.62 28.33 28.58 1,901,365 +0.06(+0.22%)
Apr 29, 2020 28.34 28.53 28.26 28.52 2,404,345 +0.42(+1.51%)
Apr 28, 2020 28.24 28.24 28.02 28.10 1,493,066 +0.02(+0.08%)
Apr 27, 2020 28.12 28.18 28.05 28.07 2,502,130 +0.05(+0.19%)
Apr 24, 2020 28.26 28.26 27.95 28.02 1,226,667 -0.16(-0.58%)
Apr 23, 2020 28.31 28.39 28.13 28.18 1,092,597 -0.05(-0.16%)
Apr 22, 2020 28.37 28.38 28.19 28.23 3,525,309 +0.20(+0.72%)
Apr 21, 2020 28.21 28.21 27.89 28.03 1,804,227 -0.48(-1.68%)
Apr 20, 2020 28.68 29.29 28.45 28.51 4,663,405 -0.42(-1.44%)
Apr 17, 2020 28.99 29.01 28.83 28.92 2,779,790 +0.18(+0.62%)
Apr 16, 2020 28.75 28.77 28.48 28.75 1,176,164 -0.03(-0.11%)
Apr 15, 2020 28.64 28.78 28.48 28.78 2,313,596 -0.30(-1.04%)
Apr 14, 2020 29.12 29.17 28.85 29.08 5,625,279 +0.22(+0.78%)
Apr 13, 2020 29.06 29.06 28.52 28.85 2,498,144 -0.36(-1.24%)
Apr 09, 2020 29.13 29.62 28.77 29.22 2,400,740 +1.67(+6.05%)
Apr 08, 2020 27.20 27.68 27.12 27.55 808,604 +0.62(+2.29%)
Apr 07, 2020 27.32 27.44 26.87 26.93 1,234,873 -0.02(-0.09%)
Apr 06, 2020 26.99 27.03 26.75 26.96 1,093,121 +0.58(+2.19%)
Apr 03, 2020 26.82 26.89 26.28 26.38 852,151 -0.51(-1.90%)
Apr 02, 2020 26.76 27.09 26.52 26.89 1,350,531 +0.34(+1.28%)
Apr 01, 2020 26.84 26.84 26.55 26.55 1,553,384 -0.71(-2.59%)
Mar 31, 2020 27.31 27.62 27.25 27.25 3,497,946 -0.42(-1.53%)
Mar 30, 2020 27.29 27.76 27.02 27.68 4,838,968 +0.23(+0.84%)
Mar 27, 2020 26.89 27.82 26.56 27.45 28,632,290 +0.42(+1.56%)
Mar 26, 2020 26.29 27.05 26.09 27.02 3,947,005 +0.99(+3.80%)
Mar 25, 2020 25.45 26.64 25.43 26.03 2,127,010 +0.55(+2.14%)
Mar 24, 2020 25.30 25.57 24.94 25.49 1,270,444 +0.91(+3.69%)
Mar 23, 2020 25.02 25.17 24.24 24.58 1,572,675 -0.18(-0.74%)
Mar 20, 2020 25.44 25.77 24.77 24.77 4,815,359 -0.84(-3.27%)
Mar 19, 2020 25.79 26.10 25.39 25.60 2,938,626 -0.58(-2.20%)
Mar 18, 2020 26.42 26.84 25.76 26.18 4,124,803 -1.11(-4.05%)
Mar 17, 2020 27.12 27.60 26.84 27.28 7,795,605 +0.09(+0.34%)
Mar 16, 2020 26.02 27.85 26.02 27.19 5,226,577 -1.54(-5.34%)
Mar 13, 2020 28.27 28.77 28.03 28.73 8,902,058 +0.81(+2.92%)
Mar 12, 2020 27.47 28.62 27.47 27.91 9,429,618 -1.06(-3.66%)
Mar 11, 2020 29.14 29.46 28.74 28.97 3,763,281 -0.70(-2.35%)
Mar 10, 2020 29.63 29.79 29.17 29.67 1,493,309 +0.40(+1.36%)
Mar 09, 2020 29.34 29.34 27.60 29.27 8,728,163 -1.36(-4.44%)
Mar 06, 2020 30.56 30.65 30.38 30.63 1,695,301 -0.30(-0.97%)
Mar 05, 2020 31.08 31.10 30.89 30.93 4,288,378 -0.38(-1.21%)
Mar 04, 2020 31.29 31.33 31.17 31.31 7,342,352 +0.35(+1.13%)
Mar 03, 2020 31.04 31.28 30.83 30.96 10,635,965 -0.08(-0.27%)
Mar 02, 2020 30.88 31.07 30.66 31.05 3,506,603 +0.16(+0.52%)
Feb 28, 2020 30.47 30.90 30.34 30.89 2,380,769 +0.16(+0.52%)
Feb 27, 2020 30.90 31.09 30.71 30.72 2,646,414 -0.42(-1.35%)
Feb 26, 2020 31.12 31.23 31.00 31.14 3,011,068 +0.09(+0.30%)
Feb 25, 2020 31.44 31.45 31.05 31.05 5,295,141 -0.26(-0.83%)
Feb 24, 2020 31.35 31.39 31.27 31.31 7,696,572 -0.33(-1.04%)
Feb 21, 2020 31.67 31.67 31.58 31.64 560,258 -0.02(-0.05%)
Feb 20, 2020 31.68 31.68 31.53 31.66 6,593,775 +0.04(+0.12%)
Feb 19, 2020 31.65 31.65 31.61 31.62 691,102 +0.02(+0.07%)
Feb 18, 2020 31.66 31.66 31.57 31.60 1,056,991 -0.10(-0.31%)
Feb 14, 2020 31.68 31.70 31.63 31.70 551,491 +0.05(+0.14%)
Feb 13, 2020 31.65 31.66 31.62 31.65 2,622,866 -0.03(-0.10%)
Feb 12, 2020 31.64 31.68 31.60 31.68 4,051,307 +0.11(+0.34%)
Feb 11, 2020 31.60 31.61 31.56 31.57 720,029 +0.05(+0.17%)
Feb 10, 2020 31.45 31.53 31.45 31.52 1,180,418 +0.02(+0.07%)
Feb 07, 2020 31.52 31.52 31.47 31.50 1,198,627 -0.03(-0.10%)
Feb 06, 2020 31.52 31.54 31.47 31.53 2,170,741 -0.02(-0.07%)
Feb 05, 2020 31.50 31.55 31.45 31.55 3,810,483 +0.14(+0.44%)
Feb 04, 2020 31.37 31.41 31.34 31.41 4,276,611 +0.16(+0.51%)
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.