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

41.20 USD -0.06 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.79 48.08 47.79 48.02 69,997 +0.18(+0.38%)
Jan 30, 2019 47.64 47.88 47.59 47.84 33,174 +0.28(+0.60%)
Jan 29, 2019 47.48 47.61 47.47 47.56 21,985 +0.03(+0.07%)
Jan 28, 2019 47.56 47.56 47.41 47.52 21,601 -0.05(-0.11%)
Jan 25, 2019 47.51 47.66 47.51 47.58 15,300 +0.07(+0.15%)
Jan 24, 2019 47.49 47.50 47.40 47.50 16,769 +0.05(+0.11%)
Jan 23, 2019 47.47 47.54 47.30 47.45 41,662 +0.05(+0.11%)
Jan 22, 2019 47.59 47.59 47.34 47.40 70,005 -0.20(-0.42%)
Jan 18, 2019 47.64 47.70 47.54 47.60 22,700 +0.06(+0.13%)
Jan 17, 2019 47.25 47.54 47.25 47.54 30,672 +0.14(+0.30%)
Jan 16, 2019 47.42 47.46 47.31 47.40 65,782 +0.18(+0.38%)
Jan 15, 2019 47.21 47.28 47.15 47.22 18,019 +0.07(+0.14%)
Jan 14, 2019 47.21 47.24 47.15 47.15 22,616 -0.09(-0.18%)
Jan 11, 2019 47.27 47.29 47.13 47.24 22,100 -0.14(-0.29%)
Jan 10, 2019 47.08 47.39 47.08 47.38 26,876 +0.14(+0.31%)
Jan 09, 2019 47.12 47.31 47.12 47.23 16,898 +0.15(+0.32%)
Jan 08, 2019 46.83 47.22 46.83 47.08 33,250 +0.35(+0.75%)
Jan 07, 2019 46.51 46.78 46.49 46.73 16,591 +0.40(+0.86%)
Jan 04, 2019 46.14 46.44 46.14 46.33 9,700 +0.68(+1.49%)
Jan 03, 2019 45.69 45.75 45.59 45.65 18,644 -0.05(-0.12%)
Jan 02, 2019 45.68 45.80 45.59 45.70 36,318 -0.14(-0.29%)
Dec 31, 2018 45.86 45.90 45.77 45.84 44,900 +0.03(+0.07%)
Dec 28, 2018 45.66 45.89 45.64 45.81 35,900 +0.06(+0.13%)
Dec 27, 2018 45.63 45.78 45.46 45.75 52,016 -0.11(-0.24%)
Dec 26, 2018 45.07 45.86 45.00 45.86 779,331 +0.79(+1.75%)
Dec 24, 2018 45.30 45.37 45.07 45.07 296,900 -0.30(-0.66%)
Dec 21, 2018 45.73 45.73 45.37 45.37 813,500 -0.21(-0.46%)
Dec 20, 2018 45.82 45.84 45.49 45.58 570,868 -0.38(-0.83%)
Dec 19, 2018 46.43 46.47 45.96 45.96 42,889 -0.32(-0.69%)
Dec 18, 2018 46.58 46.58 46.28 46.28 94,585 -0.43(-0.92%)
Dec 17, 2018 46.90 46.97 46.70 46.71 180,576 -0.29(-0.62%)
Dec 14, 2018 47.13 47.13 46.91 47.00 84,400 -0.15(-0.32%)
Dec 13, 2018 47.08 47.21 47.08 47.15 48,226 +0.10(+0.21%)
Dec 12, 2018 47.08 47.14 47.00 47.05 30,354 +0.15(+0.32%)
Dec 11, 2018 46.94 47.00 46.80 46.90 7,260 +0.08(+0.18%)
Dec 10, 2018 46.76 46.84 46.67 46.82 27,295 -0.00(-0.01%)
Dec 07, 2018 47.01 47.09 46.78 46.82 21,400 -0.15(-0.32%)
Dec 06, 2018 46.78 46.97 46.72 46.97 85,566 +0.02(+0.04%)
Dec 04, 2018 47.07 47.12 46.90 46.95 30,400 -0.21(-0.45%)
Dec 03, 2018 47.19 47.19 47.12 47.16 2,657 -0.01(-0.01%)
Nov 30, 2018 47.23 47.27 47.16 47.17 4,800 -0.15(-0.32%)
Nov 29, 2018 47.23 47.35 47.18 47.32 20,965 +0.09(+0.19%)
Nov 28, 2018 47.00 47.32 47.00 47.23 20,047 +0.30(+0.64%)
Nov 27, 2018 47.02 47.02 46.88 46.93 3,612 -0.08(-0.18%)
Nov 26, 2018 47.06 47.08 46.95 47.01 20,220 +0.21(+0.46%)
Nov 23, 2018 46.87 46.91 46.80 46.80 4,400 -0.21(-0.45%)
Nov 21, 2018 47.01 47.01 47.01 0 +0.15(+0.32%)
Nov 20, 2018 46.82 46.95 46.80 46.86 134,963 -0.18(-0.38%)
Nov 19, 2018 47.02 47.11 46.93 47.04 27,087 -0.04(-0.09%)
Nov 16, 2018 47.17 47.17 47.03 47.08 14,800 -0.22(-0.47%)
Nov 15, 2018 47.12 47.30 47.08 47.30 38,638 +0.08(+0.17%)
Nov 14, 2018 47.40 47.40 47.22 47.22 7,047 -0.14(-0.29%)
Nov 13, 2018 47.43 47.53 47.34 47.36 9,905 -0.08(-0.18%)
Nov 12, 2018 47.53 47.60 47.44 47.44 11,159 -0.28(-0.59%)
Nov 09, 2018 47.88 47.88 47.62 47.72 8,200 -0.24(-0.50%)
Nov 08, 2018 47.93 48.05 47.90 47.96 15,892 +0.01(+0.02%)
Nov 07, 2018 47.89 47.98 47.89 47.95 4,628 +0.20(+0.42%)
Nov 06, 2018 47.80 47.80 47.71 47.75 9,095 -0.00(-0.00%)
Nov 05, 2018 47.69 47.76 47.62 47.75 8,759 +0.06(+0.13%)
Nov 02, 2018 47.72 47.72 47.65 47.69 2,500 +0.05(+0.10%)
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.