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

36.62 -0.04 (-0.12%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 39.88 39.89 39.85 39.89 3,967 +0.11(+0.27%)
Oct 30, 2018 39.73 39.78 39.67 39.78 21,548 -0.02(-0.04%)
Oct 29, 2018 39.90 39.90 39.76 39.80 10,023 -0.01(-0.02%)
Oct 26, 2018 39.83 39.97 39.76 39.81 9,840 -0.21(-0.52%)
Oct 25, 2018 39.88 40.02 39.88 40.02 1,928 +0.22(+0.56%)
Oct 24, 2018 40.06 40.08 39.79 39.79 9,208 -0.19(-0.48%)
Oct 23, 2018 39.97 39.98 39.89 39.98 17,172 -0.13(-0.33%)
Oct 22, 2018 40.09 40.13 40.06 40.12 4,460 -0.02(-0.04%)
Oct 19, 2018 40.18 40.18 40.05 40.13 26,040 +0.05(+0.13%)
Oct 18, 2018 40.21 40.21 40.04 40.08 5,847 -0.16(-0.40%)
Oct 17, 2018 40.28 40.28 40.19 40.24 7,530 -0.02(-0.06%)
Oct 16, 2018 40.27 40.30 40.27 40.27 2,370 +0.11(+0.27%)
Oct 15, 2018 40.22 40.22 40.14 40.16 13,209 -0.03(-0.08%)
Oct 12, 2018 40.27 40.27 40.16 40.19 59,760 +0.08(+0.21%)
Oct 11, 2018 40.11 40.15 39.97 40.11 21,314 +0.10(+0.25%)
Oct 10, 2018 40.20 40.20 39.97 40.01 29,485 -0.27(-0.66%)
Oct 09, 2018 40.25 40.30 40.20 40.27 14,736 +0.02(+0.06%)
Oct 08, 2018 40.33 40.33 40.20 40.25 8,095 -0.12(-0.29%)
Oct 05, 2018 40.47 40.47 40.28 40.37 9,960 -0.12(-0.29%)
Oct 04, 2018 40.54 40.54 40.41 40.48 8,017 -0.09(-0.23%)
Oct 03, 2018 40.70 40.70 40.58 40.58 23,488 -0.05(-0.12%)
Oct 02, 2018 40.62 40.68 40.62 40.62 3,960 -0.01(-0.03%)
Oct 01, 2018 40.60 40.67 40.58 40.64 7,782 -0.14(-0.34%)
Sep 28, 2018 40.76 40.77 40.72 40.77 9,000 +0.06(+0.14%)
Sep 27, 2018 40.76 40.78 40.72 40.72 1,651 +0.02(+0.04%)
Sep 26, 2018 40.67 40.72 40.66 40.70 3,451 +0.08(+0.21%)
Sep 25, 2018 40.68 40.68 40.62 40.62 3,914 -0.07(-0.18%)
Sep 24, 2018 40.70 40.71 40.64 40.69 7,782 -0.01(-0.02%)
Sep 21, 2018 40.71 40.72 40.67 40.70 3,960 -0.01(-0.02%)
Sep 20, 2018 40.69 40.73 40.69 40.71 28,087 -0.02(-0.06%)
Sep 19, 2018 40.70 40.74 40.70 40.73 4,110 +0.06(+0.14%)
Sep 18, 2018 40.77 40.77 40.67 40.67 3,438 -0.07(-0.16%)
Sep 17, 2018 40.77 40.77 40.67 40.74 4,532 +0.03(+0.08%)
Sep 14, 2018 40.76 40.76 40.71 40.71 12,360 -0.02(-0.06%)
Sep 13, 2018 40.73 40.73 40.71 40.73 4,797 +0.07(+0.16%)
Sep 12, 2018 40.64 40.67 40.57 40.67 15,223 +0.05(+0.12%)
Sep 11, 2018 40.56 40.62 40.53 40.62 9,127 +0.03(+0.08%)
Sep 10, 2018 40.58 40.58 40.53 40.58 32,470 +0.03(+0.08%)
Sep 07, 2018 40.52 40.55 40.47 40.55 2,880 +0.00(+0.01%)
Sep 06, 2018 40.51 40.55 40.49 40.55 6,232 +0.00(+0.01%)
Sep 05, 2018 40.54 40.55 40.52 40.54 7,088 -0.05(-0.12%)
Sep 04, 2018 40.61 40.61 40.54 40.59 14,827 -0.21(-0.51%)
Aug 31, 2018 40.80 40.80 40.80 0 +0.02(+0.04%)
Aug 30, 2018 40.81 40.83 40.76 40.78 195,252 -0.05(-0.12%)
Aug 29, 2018 40.84 40.84 40.80 40.83 66,381 -0.02(-0.04%)
Aug 28, 2018 40.81 40.85 40.77 40.85 30,166 +0.03(+0.07%)
Aug 27, 2018 40.84 40.87 40.79 40.82 30,865 +0.05(+0.13%)
Aug 24, 2018 40.83 40.83 40.76 40.77 89,040 +0.00(+0.00%)
Aug 23, 2018 40.80 40.80 40.74 40.77 41,311 +0.00(+0.00%)
Aug 22, 2018 40.69 40.77 40.69 40.77 32,102 +0.04(+0.10%)
Aug 21, 2018 40.71 40.73 40.65 40.73 10,684 +0.06(+0.15%)
Aug 20, 2018 40.62 40.70 40.62 40.67 6,606 +0.04(+0.10%)
Aug 17, 2018 40.54 40.67 40.54 40.62 10,200 -0.02(-0.06%)
Aug 16, 2018 40.63 40.65 40.55 40.65 3,096 +0.08(+0.21%)
Aug 15, 2018 40.55 40.57 40.51 40.57 1,999 -0.04(-0.09%)
Aug 14, 2018 40.58 40.60 40.58 40.60 1,126 +0.05(+0.12%)
Aug 13, 2018 40.59 40.60 40.55 40.55 2,653 -0.04(-0.09%)
Aug 10, 2018 40.62 40.63 40.55 40.59 4,680 -0.01(-0.02%)
Aug 09, 2018 40.64 40.69 40.60 40.60 4,984 -0.08(-0.20%)
Aug 08, 2018 40.68 40.70 40.65 40.68 4,267 +0.04(+0.10%)
Aug 07, 2018 40.68 40.70 40.64 40.64 4,039 +0.01(+0.02%)
Aug 06, 2018 40.55 40.63 40.55 40.63 29,854 +0.04(+0.10%)
Aug 03, 2018 40.59 40.59 40.56 40.59 2,040 +0.04(+0.10%)
Aug 02, 2018 40.58 40.59 40.54 40.55 174,898 +0.01(+0.02%)
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.