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 31, 2023 32.19 32.39 32.19 32.29 4,065,992 +0.09(+0.29%)
Oct 30, 2023 32.24 32.25 32.15 32.20 4,627,665 +0.00(+0.00%)
Oct 27, 2023 32.26 32.30 32.13 32.20 3,646,104 -0.02(-0.06%)
Oct 26, 2023 32.12 32.27 32.06 32.22 11,776,394 +0.12(+0.38%)
Oct 25, 2023 32.23 32.23 32.06 32.09 7,913,608 -0.19(-0.59%)
Oct 24, 2023 32.22 32.29 32.16 32.28 14,926,907 +0.17(+0.53%)
Oct 23, 2023 31.93 32.20 31.89 32.11 5,522,236 +0.12(+0.38%)
Oct 20, 2023 31.99 32.05 31.91 31.99 9,259,340 +0.08(+0.24%)
Oct 19, 2023 32.05 32.18 31.91 31.91 10,594,689 -0.11(-0.35%)
Oct 18, 2023 32.16 32.22 32.01 32.03 7,486,714 -0.15(-0.47%)
Oct 17, 2023 32.17 32.30 32.16 32.18 7,864,899 -0.15(-0.47%)
Oct 16, 2023 32.35 32.42 32.31 32.33 4,758,917 +0.00(+0.00%)
Oct 13, 2023 32.46 32.56 32.30 32.33 4,474,735 -0.05(-0.15%)
Oct 12, 2023 32.51 32.51 32.27 32.38 4,832,607 -0.15(-0.46%)
Oct 11, 2023 32.61 32.63 32.39 32.53 10,232,473 -0.01(-0.03%)
Oct 10, 2023 32.51 32.62 32.41 32.54 5,102,523 -0.01(-0.03%)
Oct 09, 2023 32.32 32.55 32.32 32.55 2,965,269 +0.26(+0.79%)
Oct 06, 2023 32.11 32.35 32.05 32.29 5,065,019 +0.04(+0.12%)
Oct 05, 2023 32.22 32.31 32.19 32.25 7,288,708 +0.00(+0.00%)
Oct 04, 2023 32.20 32.30 32.07 32.25 11,503,934 +0.16(+0.50%)
Oct 03, 2023 32.30 32.35 32.07 32.09 8,316,092 -0.32(-0.99%)
Oct 02, 2023 32.52 32.53 32.37 32.41 9,149,069 -0.18(-0.56%)
Sep 29, 2023 32.76 32.80 32.59 32.59 4,611,672 -0.06(-0.17%)
Sep 28, 2023 32.45 32.67 32.41 32.65 6,419,558 +0.18(+0.55%)
Sep 27, 2023 32.62 32.64 32.43 32.47 8,137,918 -0.04(-0.12%)
Sep 26, 2023 32.63 32.66 32.51 32.51 9,495,529 -0.18(-0.55%)
Sep 25, 2023 32.67 32.71 32.65 32.69 16,385,547 -0.03(-0.09%)
Sep 22, 2023 32.76 32.84 32.72 32.72 9,736,312 +0.05(+0.14%)
Sep 21, 2023 32.78 32.80 32.67 32.67 4,823,717 -0.22(-0.66%)
Sep 20, 2023 32.99 33.05 32.89 32.89 3,156,753 -0.05(-0.14%)
Sep 19, 2023 32.98 32.99 32.89 32.93 3,381,935 -0.08(-0.23%)
Sep 18, 2023 32.96 33.05 32.96 33.01 2,577,979 +0.00(+0.00%)
Sep 15, 2023 33.05 33.07 32.98 33.01 3,673,108 -0.08(-0.23%)
Sep 14, 2023 33.13 33.13 33.04 33.08 13,656,019 +0.04(+0.11%)
Sep 13, 2023 32.99 33.09 32.98 33.05 3,380,761 +0.08(+0.26%)
Sep 12, 2023 32.96 33.02 32.93 32.96 4,139,114 -0.06(-0.17%)
Sep 11, 2023 33.00 33.02 32.92 33.02 2,631,493 +0.06(+0.17%)
Sep 08, 2023 33.01 33.08 32.92 32.96 4,850,626 -0.02(-0.06%)
Sep 07, 2023 32.85 33.00 32.85 32.98 6,639,369 +0.08(+0.23%)
Sep 06, 2023 32.98 32.98 32.81 32.90 2,923,625 -0.05(-0.16%)
Sep 05, 2023 33.13 33.13 32.93 32.96 2,968,102 -0.18(-0.55%)
Sep 01, 2023 33.22 33.24 33.07 33.14 5,472,722 +0.04(+0.12%)
Aug 31, 2023 33.12 33.14 33.03 33.10 3,726,280 -0.02(-0.06%)
Aug 30, 2023 33.14 33.19 33.10 33.12 4,235,611 -0.02(-0.06%)
Aug 29, 2023 32.91 33.14 32.88 33.14 11,584,909 +0.20(+0.60%)
Aug 28, 2023 32.88 32.95 32.83 32.94 7,277,674 +0.17(+0.51%)
Aug 25, 2023 32.70 32.83 32.64 32.77 8,618,787 +0.13(+0.40%)
Aug 24, 2023 32.86 32.86 32.62 32.64 5,686,398 -0.20(-0.60%)
Aug 23, 2023 32.73 32.88 32.72 32.84 5,370,979 +0.27(+0.83%)
Aug 22, 2023 32.66 32.67 32.54 32.57 8,827,818 +0.00(+0.00%)
Aug 21, 2023 32.60 32.61 32.46 32.57 8,018,585 +0.02(+0.06%)
Aug 18, 2023 32.49 32.67 32.47 32.55 8,667,712 +0.03(+0.09%)
Aug 17, 2023 32.71 32.72 32.48 32.52 9,686,425 -0.13(-0.40%)
Aug 16, 2023 32.76 32.82 32.65 32.65 13,449,810 -0.09(-0.28%)
Aug 15, 2023 32.78 32.87 32.75 32.75 9,886,804 -0.12(-0.37%)
Aug 14, 2023 32.79 32.92 32.76 32.87 5,731,620 +0.01(+0.03%)
Aug 11, 2023 32.80 32.89 32.75 32.86 4,888,931 -0.04(-0.11%)
Aug 10, 2023 33.02 33.07 32.82 32.90 11,875,132 -0.03(-0.09%)
Aug 09, 2023 32.93 32.96 32.85 32.92 4,865,088 +0.00(+0.00%)
Aug 08, 2023 32.84 32.94 32.79 32.92 4,039,233 +0.07(+0.23%)
Aug 07, 2023 32.87 32.88 32.76 32.85 3,978,983 +0.05(+0.14%)
Aug 04, 2023 32.79 32.93 32.76 32.80 6,363,638 +0.19(+0.57%)
Aug 03, 2023 32.62 32.66 32.56 32.62 5,707,900 -0.10(-0.31%)
Aug 02, 2023 32.74 32.74 32.64 32.72 4,423,640 -0.14(-0.41%)
Aug 01, 2023 32.92 32.94 32.80 32.85 4,272,898 -0.15(-0.44%)
Jul 31, 2023 32.96 33.04 32.95 33.00 2,906,234 +0.10(+0.30%)
Jul 28, 2023 32.89 32.92 32.83 32.90 1,773,821 +0.18(+0.55%)
Jul 27, 2023 33.06 33.07 32.65 32.72 3,595,353 -0.25(-0.76%)
Jul 26, 2023 32.83 33.00 32.82 32.97 2,326,397 +0.14(+0.42%)
Jul 25, 2023 32.83 32.87 32.80 32.83 2,486,794 -0.04(-0.11%)
Jul 24, 2023 32.97 33.00 32.86 32.87 2,954,103 -0.05(-0.14%)
Jul 21, 2023 32.93 32.96 32.84 32.92 2,763,781 +0.09(+0.28%)
Jul 20, 2023 32.89 32.89 32.74 32.82 10,173,526 -0.15(-0.45%)
Jul 19, 2023 33.01 33.05 32.94 32.97 2,856,618 +0.02(+0.06%)
Jul 18, 2023 32.93 32.98 32.89 32.95 3,023,084 +0.10(+0.31%)
Jul 17, 2023 32.79 32.90 32.75 32.85 3,707,896 +0.05(+0.14%)
Jul 14, 2023 33.00 33.01 32.77 32.81 3,695,426 -0.21(-0.65%)
Jul 13, 2023 32.97 33.06 32.94 33.02 3,915,870 +0.19(+0.57%)
Jul 12, 2023 32.82 32.87 32.77 32.83 4,152,887 +0.25(+0.77%)
Jul 11, 2023 32.47 32.58 32.45 32.58 3,878,600 +0.15(+0.46%)
Jul 10, 2023 32.30 32.45 32.30 32.43 3,896,300 +0.16(+0.49%)
Jul 07, 2023 32.26 32.46 32.24 32.28 7,227,105 +0.05(+0.14%)
Jul 06, 2023 32.29 32.29 32.16 32.23 7,616,179 -0.24(-0.74%)
Jul 05, 2023 32.55 32.56 32.43 32.47 4,685,621 -0.09(-0.29%)
Jul 03, 2023 32.62 32.62 32.53 32.56 4,747,490 -0.03(-0.10%)
Jun 30, 2023 32.53 32.67 32.52 32.60 2,782,410 +0.18(+0.54%)
Jun 29, 2023 32.41 32.44 32.32 32.42 5,748,854 -0.09(-0.28%)
Jun 28, 2023 32.37 32.54 32.32 32.51 4,047,208 +0.16(+0.49%)
Jun 27, 2023 32.32 32.38 32.26 32.36 5,063,016 +0.10(+0.31%)
Jun 26, 2023 32.27 32.29 32.19 32.26 4,150,462 +0.07(+0.22%)
Jun 23, 2023 32.24 32.25 32.14 32.19 3,469,320 -0.10(-0.30%)
Jun 22, 2023 32.33 32.33 32.26 32.28 3,674,518 -0.08(-0.26%)
Jun 21, 2023 32.40 32.42 32.32 32.37 5,762,326 -0.08(-0.26%)
Jun 20, 2023 32.48 32.52 32.43 32.45 7,423,250 -0.06(-0.20%)
Jun 16, 2023 32.60 32.60 32.50 32.51 2,690,123 -0.05(-0.14%)
Jun 15, 2023 32.52 32.56 6,298,908 +0.42(+1.30%)
May 08, 2023 32.22 32.22 32.07 32.14 2,511,204 -0.07(-0.23%)
May 05, 2023 32.18 32.28 32.11 32.22 4,251,962 +0.17(+0.52%)
May 04, 2023 32.09 32.09 31.95 32.05 3,883,066 -0.11(-0.34%)
May 03, 2023 32.24 32.34 32.14 32.16 4,520,465 -0.02(-0.06%)
May 02, 2023 32.19 32.23 32.07 32.18 3,023,515 +0.02(+0.06%)
May 01, 2023 32.29 32.32 32.12 32.16 4,123,356 -0.20(-0.62%)
Apr 28, 2023 32.25 32.38 32.25 32.36 4,098,418 +0.17(+0.54%)
Apr 27, 2023 32.22 32.30 32.12 32.19 3,235,305 +0.09(+0.28%)
Apr 26, 2023 32.23 32.23 32.06 32.10 3,814,361 -0.14(-0.43%)
Apr 25, 2023 32.28 32.32 32.20 32.23 4,030,278 -0.05(-0.14%)
Apr 24, 2023 32.24 32.31 32.16 32.28 3,819,898 +0.09(+0.28%)
Apr 21, 2023 32.15 32.22 32.05 32.19 9,657,420 +0.09(+0.28%)
Apr 20, 2023 32.05 32.13 32.01 32.10 2,213,661 -0.02(-0.06%)
Apr 19, 2023 32.13 32.18 32.09 32.11 6,710,480 -0.14(-0.42%)
Apr 18, 2023 32.29 32.33 32.17 32.25 6,381,780 +0.05(+0.14%)
Apr 17, 2023 32.25 32.26 32.09 32.21 7,580,202 -0.09(-0.28%)
Apr 14, 2023 32.36 32.42 32.22 32.30 3,851,297 -0.10(-0.31%)
Apr 13, 2023 32.22 32.44 32.22 32.40 11,633,948 +0.25(+0.77%)
Apr 12, 2023 32.38 32.38 32.11 32.15 5,347,155 -0.03(-0.09%)
Apr 11, 2023 32.11 32.22 32.05 32.18 4,982,963 +0.07(+0.23%)
Apr 10, 2023 32.02 32.11 31.93 32.11 3,340,564 +0.00(+0.00%)
Apr 06, 2023 32.04 32.17 31.90 32.11 2,810,334 +0.12(+0.37%)
Apr 05, 2023 32.17 32.19 31.93 31.99 6,006,381 -0.18(-0.57%)
Apr 04, 2023 32.24 32.28 32.12 32.17 15,116,952 -0.11(-0.34%)
Apr 03, 2023 32.23 32.31 32.15 32.28 14,631,722 -0.00(-0.01%)
Mar 31, 2023 31.99 32.31 31.98 32.28 10,132,686 +0.37(+1.17%)
Mar 30, 2023 31.80 31.91 31.69 31.91 3,394,549 +0.20(+0.63%)
Mar 29, 2023 31.45 31.72 31.45 31.71 4,208,191 +0.42(+1.33%)
Mar 28, 2023 31.30 31.35 31.23 31.29 6,897,703 -0.05(-0.14%)
Mar 27, 2023 31.48 31.52 31.34 31.34 2,552,686 -0.06(-0.20%)
Mar 24, 2023 31.35 31.45 31.32 31.40 2,481,857 -0.05(-0.14%)
Mar 23, 2023 31.69 31.73 31.36 31.45 4,229,248 -0.12(-0.37%)
Mar 22, 2023 31.56 31.90 31.44 31.56 6,512,895 +0.02(+0.06%)
Mar 21, 2023 31.39 31.59 31.35 31.55 3,443,851 +0.32(+1.02%)
Mar 20, 2023 31.29 31.40 31.16 31.23 11,384,688 -0.11(-0.35%)
Mar 17, 2023 31.37 31.49 31.27 31.34 5,015,899 -0.19(-0.60%)
Mar 16, 2023 31.25 31.58 31.22 31.53 6,565,064 +0.19(+0.61%)
Mar 15, 2023 31.07 31.34 31.06 31.34 5,398,365 -0.13(-0.40%)
Mar 14, 2023 31.47 31.58 31.31 31.46 9,733,010 +0.27(+0.87%)
Mar 13, 2023 31.27 31.60 31.11 31.19 6,746,743 -0.15(-0.49%)
Mar 10, 2023 31.42 31.59 31.26 31.35 9,379,912 -0.03(-0.09%)
Mar 09, 2023 31.58 31.70 31.33 31.37 10,714,947 -0.14(-0.43%)
Mar 08, 2023 31.67 31.72 31.46 31.51 4,521,254 -0.15(-0.49%)
Mar 07, 2023 31.89 31.89 31.66 31.66 4,933,999 -0.20(-0.63%)
Mar 06, 2023 31.96 31.96 31.83 31.86 5,080,522 -0.01(-0.03%)
Mar 03, 2023 31.69 31.90 31.65 31.87 7,122,467 +0.34(+1.07%)
Mar 02, 2023 31.40 31.59 31.35 31.54 7,159,235 +0.03(+0.09%)
Mar 01, 2023 31.56 31.58 31.40 31.51 7,433,017 -0.06(-0.18%)
Feb 28, 2023 31.62 31.62 31.54 31.57 5,302,173 -0.08(-0.26%)
Feb 27, 2023 31.58 31.69 31.53 31.65 5,898,324 +0.19(+0.60%)
Feb 24, 2023 31.36 31.50 31.34 31.46 3,153,288 -0.17(-0.54%)
Feb 23, 2023 31.47 31.68 31.43 31.63 11,541,399 +0.30(+0.95%)
Feb 22, 2023 31.30 31.48 31.26 31.33 13,007,495 +0.19(+0.61%)
Feb 21, 2023 31.41 31.43 31.05 31.14 7,779,090 -0.48(-1.51%)
Feb 17, 2023 31.39 31.69 31.35 31.62 5,299,280 +0.10(+0.32%)
Feb 16, 2023 31.64 31.66 31.49 31.52 8,433,524 -0.23(-0.71%)
Feb 15, 2023 31.68 31.79 31.64 31.75 4,556,897 -0.08(-0.26%)
Feb 14, 2023 31.73 31.87 31.61 31.83 8,113,518 +0.05(+0.14%)
Feb 13, 2023 31.74 31.89 31.70 31.78 7,081,791 +0.08(+0.26%)
Feb 10, 2023 31.91 31.91 31.67 31.70 14,710,728 -0.23(-0.73%)
Feb 09, 2023 32.25 32.25 31.91 31.94 5,368,478 -0.21(-0.65%)
Feb 08, 2023 32.18 32.25 32.05 32.14 3,318,225 -0.14(-0.45%)
Feb 07, 2023 32.12 32.35 32.09 32.29 6,031,891 +0.16(+0.51%)
Feb 06, 2023 32.18 32.20 32.07 32.13 3,931,645 -0.18(-0.56%)
Feb 03, 2023 32.41 32.50 32.30 32.31 5,570,811 -0.32(-1.00%)
Feb 02, 2023 32.70 32.70 32.55 32.63 5,242,704 +0.19(+0.58%)
Feb 01, 2023 32.14 32.55 32.08 32.44 9,467,374 +0.35(+1.08%)
Jan 31, 2023 32.00 32.13 31.95 32.10 8,083,882 +0.22(+0.68%)
Jan 30, 2023 31.93 31.99 31.88 31.88 4,163,299 -0.16(-0.50%)
Jan 27, 2023 32.09 32.12 31.99 32.04 6,252,885 -0.09(-0.28%)
Jan 26, 2023 32.09 32.15 31.99 32.13 7,530,647 +0.12(+0.36%)
Jan 25, 2023 31.96 32.06 31.92 32.02 22,528,514 +0.04(+0.11%)
Jan 24, 2023 32.00 32.07 31.93 31.98 2,921,540 -0.03(-0.08%)
Jan 23, 2023 32.02 32.13 31.97 32.01 5,167,286 -0.06(-0.18%)
Jan 20, 2023 32.00 32.07 31.87 32.06 11,010,419 +0.09(+0.27%)
Jan 19, 2023 32.05 32.10 31.94 31.98 18,346,486 -0.16(-0.50%)
Jan 18, 2023 32.33 32.42 32.14 32.14 13,285,570 +0.01(+0.03%)
Jan 17, 2023 32.19 32.20 32.11 32.13 6,704,259 -0.13(-0.39%)
Jan 13, 2023 32.10 32.30 32.07 32.26 7,648,762 +0.02(+0.06%)
Jan 12, 2023 32.11 32.25 31.96 32.24 4,993,779 +0.22(+0.67%)
Jan 11, 2023 31.92 32.05 31.87 32.02 7,781,211 +0.20(+0.62%)
Jan 10, 2023 31.85 31.89 31.75 31.83 5,894,023 -0.04(-0.11%)
Jan 09, 2023 31.82 31.91 31.75 31.86 12,467,484 +0.13(+0.42%)
Jan 06, 2023 31.47 31.82 31.41 31.73 11,288,909 +0.42(+1.35%)
Jan 05, 2023 31.27 31.34 31.18 31.31 5,966,521 -0.03(-0.09%)
Jan 04, 2023 31.23 31.38 31.08 31.33 8,226,507 +0.31(+1.01%)
Jan 03, 2023 31.11 31.19 30.97 31.02 7,537,374 +0.05(+0.17%)
Dec 30, 2022 30.88 30.98 30.83 30.97 6,302,362 +0.01(+0.03%)
Dec 29, 2022 30.55 30.97 30.47 30.96 7,335,942 +0.48(+1.59%)
Dec 28, 2022 30.96 31.03 30.47 30.47 11,489,207 -0.48(-1.54%)
Dec 27, 2022 31.26 31.26 30.92 30.95 3,863,247 -0.32(-1.03%)
Dec 23, 2022 31.14 31.28 31.07 31.27 2,991,705 +0.08(+0.26%)
Dec 22, 2022 31.17 31.28 31.05 31.19 3,906,168 -0.15(-0.49%)
Dec 21, 2022 31.24 31.41 31.23 31.34 7,708,736 +0.22(+0.69%)
Dec 20, 2022 31.01 31.18 30.98 31.13 5,006,579 -0.02(-0.06%)
Dec 19, 2022 31.26 31.27 31.12 31.15 4,854,206 -0.19(-0.60%)
Dec 16, 2022 31.33 31.41 31.25 31.33 5,261,244 -0.17(-0.54%)
Dec 15, 2022 31.46 31.53 31.32 31.50 5,984,643 -0.08(-0.25%)
Dec 14, 2022 31.74 31.79 31.39 31.58 7,063,616 -0.19(-0.59%)
Dec 13, 2022 31.92 31.95 31.56 31.77 7,040,730 +0.32(+1.02%)
Dec 12, 2022 31.42 31.47 31.34 31.45 4,718,120 +0.11(+0.34%)
Dec 09, 2022 31.24 31.44 31.24 31.34 5,233,935 -0.01(-0.03%)
Dec 08, 2022 31.33 31.38 31.24 31.35 6,681,978 +0.04(+0.11%)
Dec 07, 2022 31.18 31.36 31.16 31.31 8,325,055 +0.16(+0.52%)
Dec 06, 2022 31.29 31.31 31.10 31.15 6,605,279 -0.11(-0.34%)
Dec 05, 2022 31.43 31.43 31.20 31.26 12,152,307 -0.29(-0.93%)
Dec 02, 2022 31.29 31.56 31.27 31.56 10,300,992 +0.01(+0.03%)
Dec 01, 2022 31.59 31.59 31.38 31.55 13,175,090 +0.06(+0.20%)
Nov 30, 2022 31.00 31.48 30.96 31.48 8,360,858 +0.45(+1.46%)
Nov 29, 2022 30.86 31.04 30.81 31.03 7,007,865 +0.15(+0.49%)
Nov 28, 2022 31.11 31.14 30.86 30.88 4,537,006 -0.28(-0.91%)
Nov 25, 2022 31.24 31.25 31.14 31.16 2,007,271 -0.07(-0.23%)
Nov 23, 2022 31.08 31.29 31.06 31.24 6,365,335 +0.12(+0.40%)
Nov 22, 2022 30.95 31.11 30.91 31.11 4,070,610 +0.25(+0.81%)
Nov 21, 2022 30.84 30.94 30.81 30.86 9,599,652 -0.02(-0.06%)
Nov 18, 2022 30.96 30.96 30.80 30.88 5,902,403 +0.05(+0.17%)
Nov 17, 2022 30.66 30.85 30.66 30.83 4,981,273 -0.10(-0.32%)
Nov 16, 2022 30.96 30.99 30.90 30.92 3,996,506 -0.06(-0.20%)
Nov 15, 2022 31.03 31.04 30.78 30.99 5,792,278 +0.28(+0.93%)
Nov 14, 2022 30.83 30.88 30.69 30.70 10,830,638 -0.25(-0.80%)
Nov 11, 2022 30.87 31.04 30.72 30.95 3,651,214 +0.11(+0.35%)
Nov 10, 2022 30.65 30.87 30.57 30.84 15,964,045 +0.88(+2.93%)
Nov 09, 2022 30.25 30.30 29.93 29.97 3,959,576 -0.36(-1.17%)
Nov 08, 2022 30.43 30.43 30.23 30.32 4,700,288 -0.04(-0.12%)
Nov 07, 2022 30.43 30.45 30.26 30.36 6,150,416 +0.01(+0.03%)
Nov 04, 2022 30.39 30.50 30.17 30.35 9,644,115 +0.12(+0.41%)
Nov 03, 2022 30.08 30.27 29.95 30.22 17,563,908 -0.14(-0.47%)
Nov 02, 2022 30.66 30.35 30.37 14,477,864 -0.25(-0.81%)
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.