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

36.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 39.98 40.08 40.01 12,233,584 -0.06(-0.15%)
Jan 28, 2022 39.91 40.08 39.74 40.07 5,386,528 +0.11(+0.28%)
Jan 27, 2022 40.21 40.27 39.86 39.96 1,543,660 -0.17(-0.42%)
Jan 26, 2022 40.46 40.52 40.06 40.13 3,578,959 -0.15(-0.37%)
Jan 25, 2022 40.28 40.33 40.18 40.28 3,149,371 -0.11(-0.27%)
Jan 24, 2022 40.32 40.41 40.11 40.39 21,205,336 -0.01(-0.02%)
Jan 21, 2022 40.45 40.52 40.38 40.40 5,247,170 -0.04(-0.10%)
Jan 20, 2022 40.58 40.69 40.42 40.44 1,792,444 -0.08(-0.20%)
Jan 19, 2022 40.62 40.68 40.50 40.52 2,271,828 -0.03(-0.07%)
Jan 18, 2022 40.66 40.66 40.51 40.55 5,449,649 -0.25(-0.61%)
Jan 14, 2022 40.80 0 -0.02(-0.05%)
Jan 13, 2022 40.92 40.93 40.79 40.82 2,712,605 -0.09(-0.22%)
Jan 12, 2022 40.95 40.95 40.88 40.91 1,751,056 +0.04(+0.10%)
Jan 11, 2022 40.70 40.87 40.60 40.87 1,939,614 +0.19(+0.47%)
Jan 10, 2022 40.60 40.69 40.42 40.68 3,473,803 +0.01(+0.02%)
Jan 07, 2022 40.75 40.76 40.66 40.67 3,448,656 -0.08(-0.20%)
Jan 06, 2022 40.75 40.87 40.74 40.75 4,221,449 +0.01(+0.02%)
Jan 05, 2022 41.05 41.06 40.74 40.74 2,425,393 -0.31(-0.76%)
Jan 04, 2022 41.14 41.16 41.01 41.05 2,245,698 -0.11(-0.27%)
Jan 03, 2022 41.16 41.16 41.07 41.16 1,682,077 -0.03(-0.07%)
Dec 31, 2021 41.19 41.21 41.15 41.19 1,220,031 +0.03(+0.07%)
Dec 30, 2021 41.20 41.20 41.15 41.16 1,175,036 -0.03(-0.07%)
Dec 29, 2021 41.23 41.23 41.16 41.19 795,042 -0.05(-0.12%)
Dec 28, 2021 41.24 41.25 41.17 41.24 1,256,003 +0.00(+0.00%)
Dec 27, 2021 41.26 41.31 41.21 41.24 2,706,767 +0.01(+0.02%)
Dec 23, 2021 41.17 41.26 41.14 41.23 2,111,414 +0.08(+0.19%)
Dec 22, 2021 40.99 41.15 40.98 41.15 2,550,268 +0.16(+0.39%)
Dec 21, 2021 40.86 40.99 40.85 40.99 2,501,071 +0.18(+0.44%)
Dec 20, 2021 40.77 40.83 40.73 40.81 1,596,312 -0.05(-0.12%)
Dec 17, 2021 40.84 40.91 40.78 40.86 1,970,516 -0.05(-0.12%)
Dec 16, 2021 40.92 40.98 40.87 40.91 2,265,518 -0.24(-0.58%)
Dec 15, 2021 41.01 41.15 40.91 41.15 1,436,099 +0.18(+0.44%)
Dec 14, 2021 41.00 41.03 40.91 40.97 1,346,360 -0.08(-0.19%)
Dec 13, 2021 41.05 41.07 41.00 41.05 1,172,927 +0.00(+0.00%)
Dec 10, 2021 41.02 41.05 40.96 41.05 1,282,949 +0.10(+0.24%)
Dec 09, 2021 41.13 41.13 40.92 40.95 1,067,692 -0.19(-0.46%)
Dec 08, 2021 41.09 41.14 41.03 41.14 1,985,233 +0.01(+0.02%)
Dec 07, 2021 41.05 41.19 41.03 41.13 2,327,323 +0.28(+0.69%)
Dec 06, 2021 40.82 40.94 40.73 40.85 1,806,440 +0.11(+0.27%)
Dec 03, 2021 40.75 40.77 40.64 40.74 1,690,395 -0.01(-0.02%)
Dec 02, 2021 40.42 40.76 40.42 40.75 1,616,481 +0.29(+0.72%)
Dec 01, 2021 40.59 40.70 40.43 40.46 1,555,749 -0.15(-0.37%)
Nov 30, 2021 40.72 40.80 40.53 40.61 6,310,160 -0.21(-0.51%)
Nov 29, 2021 40.73 40.82 40.67 40.82 5,136,146 +0.29(+0.72%)
Nov 26, 2021 40.63 40.63 40.45 40.53 841,733 -0.30(-0.73%)
Nov 24, 2021 40.80 40.83 40.67 40.83 1,377,792 -0.01(-0.02%)
Nov 23, 2021 40.87 40.93 40.78 40.84 3,384,360 -0.06(-0.15%)
Nov 22, 2021 41.05 41.08 40.88 40.90 2,636,854 -0.15(-0.37%)
Nov 19, 2021 41.06 41.12 41.03 41.05 1,268,619 -0.01(-0.02%)
Nov 18, 2021 41.18 41.18 41.06 41.06 1,639,089 -0.06(-0.15%)
Nov 17, 2021 41.21 41.21 41.10 41.12 2,766,443 -0.05(-0.12%)
Nov 16, 2021 41.17 41.20 41.15 41.17 1,077,574 +0.00(+0.00%)
Nov 15, 2021 41.30 41.30 41.15 41.17 2,143,122 -0.06(-0.15%)
Nov 12, 2021 41.26 41.30 41.21 41.23 1,666,009 +0.01(+0.02%)
Nov 11, 2021 41.32 41.32 41.21 41.22 948,526 -0.08(-0.19%)
Nov 10, 2021 41.46 41.30 2,843,679 -0.18(-0.43%)
Nov 09, 2021 41.47 41.48 41.41 41.48 809,772 +0.03(+0.07%)
Nov 08, 2021 41.55 41.55 41.41 41.45 1,512,823 -0.04(-0.10%)
Nov 05, 2021 41.40 41.49 41.36 41.49 2,185,841 +0.16(+0.39%)
Nov 04, 2021 41.27 41.33 41.25 41.33 1,621,943 +0.09(+0.22%)
Nov 03, 2021 41.16 41.25 41.10 41.24 1,013,976 +0.08(+0.19%)
Nov 02, 2021 41.07 41.18 41.02 41.16 1,028,817 +0.09(+0.22%)
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.