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

37.55 +0.08 (+0.21%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.53 34.55 34.49 34.53 2,558,059 -0.03(-0.07%)
Oct 28, 2021 34.50 34.56 34.50 34.55 1,648,360 +0.06(+0.17%)
Oct 27, 2021 34.55 34.55 34.48 34.49 902,994 -0.02(-0.05%)
Oct 26, 2021 34.54 34.49 34.51 772,687 +0.02(+0.05%)
Oct 25, 2021 34.49 34.50 34.40 34.49 1,024,627 +0.05(+0.15%)
Oct 22, 2021 34.53 34.53 34.40 34.44 963,532 -0.07(-0.19%)
Oct 21, 2021 34.58 34.59 34.48 34.51 1,351,632 -0.05(-0.15%)
Oct 20, 2021 34.55 34.57 34.53 34.56 2,338,812 -0.01(-0.02%)
Oct 19, 2021 34.54 34.57 34.51 34.57 907,858 +0.04(+0.12%)
Oct 18, 2021 34.48 34.53 34.47 34.53 1,982,198 -0.03(-0.10%)
Oct 15, 2021 34.63 34.63 34.54 34.56 1,611,510 -0.07(-0.19%)
Oct 14, 2021 34.48 34.63 34.48 34.63 1,165,312 +0.21(+0.61%)
Oct 13, 2021 34.39 34.43 34.33 34.42 2,743,466 +0.08(+0.22%)
Oct 12, 2021 34.34 34.39 34.32 34.34 2,173,406 +0.06(+0.17%)
Oct 11, 2021 34.41 34.41 34.28 34.28 1,565,985 -0.09(-0.27%)
Oct 08, 2021 34.44 34.48 34.37 34.38 1,628,380 -0.10(-0.29%)
Oct 07, 2021 34.53 34.58 34.46 34.48 1,520,639 +0.00(+0.00%)
Oct 06, 2021 34.41 34.49 34.37 34.48 2,378,173 -0.02(-0.05%)
Oct 05, 2021 34.50 34.56 34.47 34.49 1,367,554 -0.01(-0.02%)
Oct 04, 2021 34.58 34.61 34.50 34.50 2,650,686 -0.08(-0.24%)
Oct 01, 2021 34.62 34.63 34.52 34.58 3,004,731 +0.04(+0.10%)
Sep 30, 2021 34.57 34.61 34.50 34.55 2,266,887 -0.02(-0.05%)
Sep 29, 2021 34.58 34.62 34.54 34.57 2,262,906 +0.03(+0.10%)
Sep 28, 2021 34.62 34.62 34.50 34.53 3,347,161 -0.14(-0.41%)
Sep 27, 2021 34.63 34.69 34.62 34.67 1,187,095 -0.02(-0.07%)
Sep 24, 2021 34.74 34.74 34.66 34.70 2,338,381 -0.03(-0.10%)
Sep 23, 2021 34.78 34.78 34.70 34.73 1,442,087 +0.00(+0.00%)
Sep 22, 2021 34.70 34.78 34.68 34.73 1,684,643 +0.07(+0.19%)
Sep 21, 2021 34.71 34.71 34.61 34.67 1,633,157 +0.01(+0.02%)
Sep 20, 2021 34.60 34.66 34.55 34.66 2,960,524 -0.09(-0.26%)
Sep 17, 2021 34.78 34.78 34.73 34.75 2,213,405 -0.05(-0.14%)
Sep 16, 2021 34.76 34.80 34.72 34.80 1,130,009 +0.01(+0.02%)
Sep 15, 2021 34.77 34.80 34.74 34.79 1,205,115 +0.07(+0.19%)
Sep 14, 2021 34.75 34.76 34.70 34.72 1,353,623 -0.02(-0.05%)
Sep 13, 2021 34.67 34.74 34.67 34.74 1,076,511 +0.10(+0.29%)
Sep 10, 2021 34.67 34.73 34.63 34.64 1,154,350 -0.02(-0.07%)
Sep 09, 2021 34.66 34.69 34.64 34.67 1,010,470 +0.02(+0.05%)
Sep 08, 2021 34.62 34.66 34.57 34.65 2,189,370 +0.04(+0.12%)
Sep 07, 2021 34.68 34.68 34.59 34.61 2,106,914 -0.07(-0.19%)
Sep 03, 2021 34.68 34.69 34.65 34.67 1,208,865 +0.07(+0.19%)
Sep 02, 2021 34.70 34.70 34.61 34.61 1,984,260 -0.02(-0.07%)
Sep 01, 2021 34.63 34.64 34.59 34.63 1,745,811 +0.02(+0.07%)
Aug 31, 2021 34.60 34.61 34.55 34.61 855,709 +0.04(+0.12%)
Aug 30, 2021 34.56 34.60 34.53 34.57 1,526,481 +0.05(+0.14%)
Aug 27, 2021 34.47 34.54 34.46 34.52 2,268,577 +0.07(+0.19%)
Aug 26, 2021 34.48 34.48 34.39 34.45 1,730,239 -0.02(-0.07%)
Aug 25, 2021 34.46 34.48 34.40 34.48 4,108,472 +0.06(+0.17%)
Aug 24, 2021 34.42 34.43 34.33 34.42 1,431,695 +0.07(+0.19%)
Aug 23, 2021 34.34 34.39 34.31 34.35 1,871,068 +0.11(+0.31%)
Aug 20, 2021 34.23 34.29 34.20 34.24 2,155,367 +0.03(+0.10%)
Aug 19, 2021 34.20 34.24 34.14 34.21 2,497,744 +0.00(+0.00%)
Aug 18, 2021 34.32 34.32 34.20 34.21 886,696 -0.09(-0.27%)
Aug 17, 2021 34.33 34.33 34.24 34.30 2,563,355 -0.05(-0.14%)
Aug 16, 2021 34.36 34.36 34.30 34.35 2,372,015 +0.03(+0.10%)
Aug 13, 2021 34.30 34.34 34.28 34.32 1,720,082 +0.05(+0.15%)
Aug 12, 2021 34.26 34.28 34.22 34.27 2,578,619 +0.02(+0.05%)
Aug 11, 2021 34.22 34.25 34.19 34.25 920,982 +0.07(+0.19%)
Aug 10, 2021 34.26 34.26 34.15 34.19 3,149,764 -0.06(-0.17%)
Aug 09, 2021 34.33 34.33 34.23 34.24 1,129,819 -0.07(-0.22%)
Aug 06, 2021 34.37 34.37 34.31 34.32 2,256,832 +0.01(+0.02%)
Aug 05, 2021 34.33 34.35 34.31 34.31 1,341,513 +0.02(+0.05%)
Aug 04, 2021 34.35 34.35 34.28 34.29 894,189 -0.07(-0.22%)
Aug 03, 2021 34.38 34.38 34.29 34.37 1,040,294 +0.03(+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.