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

36.59 -0.07 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 34.83 34.91 34.47 34.49 11,502,131 -0.52(-1.49%)
Oct 28, 2022 34.71 35.03 34.71 35.01 12,529,042 +0.29(+0.84%)
Oct 27, 2022 34.57 34.81 34.44 34.72 8,033,006 +0.25(+0.73%)
Oct 26, 2022 34.33 34.59 34.27 34.47 6,480,825 +0.09(+0.26%)
Oct 25, 2022 34.18 34.38 34.17 34.38 8,984,326 +0.28(+0.82%)
Oct 24, 2022 34.06 34.15 33.90 34.10 4,443,867 +0.12(+0.35%)
Oct 21, 2022 33.67 34.10 33.64 33.98 11,708,037 +0.25(+0.74%)
Oct 20, 2022 33.95 34.19 33.67 33.73 4,718,575 -0.21(-0.62%)
Oct 19, 2022 34.06 34.12 33.82 33.94 4,390,112 -0.28(-0.82%)
Oct 18, 2022 34.37 34.41 34.06 34.22 5,600,370 +0.25(+0.74%)
Oct 17, 2022 33.92 34.10 33.90 33.97 6,095,979 +0.38(+1.13%)
Oct 14, 2022 33.90 33.99 33.51 33.59 4,156,324 -0.16(-0.47%)
Oct 13, 2022 33.12 33.81 33.09 33.75 8,668,291 +0.07(+0.21%)
Oct 12, 2022 33.62 33.78 33.61 33.68 5,786,755 +0.07(+0.21%)
Oct 11, 2022 33.55 33.84 33.51 33.61 9,350,459 +0.12(+0.36%)
Oct 10, 2022 33.92 33.92 33.30 33.49 6,544,350 -0.41(-1.21%)
Oct 07, 2022 34.13 34.17 33.87 33.90 4,272,646 -0.35(-1.02%)
Oct 06, 2022 34.38 34.48 34.22 34.25 5,051,902 -0.14(-0.41%)
Oct 05, 2022 34.30 34.43 34.06 34.39 6,773,011 -0.11(-0.32%)
Oct 04, 2022 34.18 34.50 34.18 34.50 8,092,212 +0.67(+1.98%)
Oct 03, 2022 33.67 33.90 33.66 33.83 8,523,307 +0.21(+0.62%)
Sep 30, 2022 33.86 34.03 33.62 33.62 7,278,262 -0.19(-0.56%)
Sep 29, 2022 33.86 33.87 33.59 33.81 9,449,311 -0.24(-0.70%)
Sep 28, 2022 33.71 34.14 33.68 34.05 12,723,615 +0.49(+1.46%)
Sep 27, 2022 33.88 33.90 33.48 33.56 8,867,057 -0.05(-0.15%)
Sep 26, 2022 33.90 34.04 33.61 33.61 6,605,804 -0.39(-1.15%)
Sep 23, 2022 34.22 34.32 33.94 34.00 7,958,252 -0.47(-1.36%)
Sep 22, 2022 34.58 34.59 34.34 34.47 3,863,986 -0.19(-0.55%)
Sep 21, 2022 34.87 35.00 34.52 34.66 5,019,653 -0.09(-0.26%)
Sep 20, 2022 34.88 34.89 34.73 34.75 4,219,388 -0.34(-0.97%)
Sep 19, 2022 34.83 35.10 34.79 35.09 4,187,439 +0.12(+0.34%)
Sep 16, 2022 34.65 34.97 34.59 34.97 2,289,285 +0.12(+0.34%)
Sep 15, 2022 34.99 35.06 34.84 34.85 4,349,827 -0.17(-0.49%)
Sep 14, 2022 35.06 35.31 35.02 35.02 4,015,793 -0.02(-0.06%)
Sep 13, 2022 35.31 35.40 34.99 35.04 5,358,684 -0.79(-2.20%)
Sep 12, 2022 35.83 35.88 35.67 35.83 6,530,914 +0.16(+0.43%)
Sep 09, 2022 35.75 35.87 35.62 35.67 3,596,753 +0.13(+0.38%)
Sep 08, 2022 35.31 35.58 35.23 35.54 4,367,649 +0.12(+0.35%)
Sep 07, 2022 35.03 35.42 35.02 35.41 3,437,756 +0.45(+1.27%)
Sep 06, 2022 35.05 35.10 34.85 34.97 3,784,570 -0.12(-0.34%)
Sep 02, 2022 35.34 35.42 35.02 35.09 4,751,209 -0.01(-0.03%)
Sep 01, 2022 34.91 35.10 34.72 35.10 3,341,579 -0.06(-0.17%)
Aug 31, 2022 35.39 35.45 35.12 35.16 7,077,873 -0.22(-0.62%)
Aug 30, 2022 35.69 35.69 35.18 35.38 13,167,127 -0.23(-0.65%)
Aug 29, 2022 35.58 35.72 35.48 35.61 4,919,095 -0.12(-0.34%)
Aug 26, 2022 36.34 36.34 35.68 35.73 8,522,119 -0.54(-1.49%)
Aug 25, 2022 36.09 36.33 36.05 36.27 3,925,385 +0.29(+0.81%)
Aug 24, 2022 35.96 36.05 35.91 35.98 2,476,298 +0.05(+0.15%)
Aug 23, 2022 35.89 36.01 35.74 35.92 5,596,872 +0.08(+0.24%)
Aug 22, 2022 36.00 36.03 35.82 35.84 4,887,629 -0.42(-1.16%)
Aug 19, 2022 36.47 36.47 36.14 36.26 8,010,035 -0.36(-0.98%)
Aug 18, 2022 36.65 36.70 36.59 36.62 2,225,123 +0.05(+0.14%)
Aug 17, 2022 36.66 36.73 36.53 36.57 4,187,634 -0.31(-0.84%)
Aug 16, 2022 37.01 37.01 36.81 36.88 4,137,702 -0.15(-0.41%)
Aug 15, 2022 37.06 37.13 36.95 37.03 4,101,904 -0.09(-0.24%)
Aug 12, 2022 36.90 37.12 36.79 37.12 2,495,291 +0.39(+1.06%)
Aug 11, 2022 37.14 37.21 36.67 36.73 6,736,247 -0.22(-0.60%)
Aug 10, 2022 36.86 37.01 36.86 36.95 2,551,463 +0.49(+1.34%)
Aug 09, 2022 36.62 36.64 36.43 36.46 2,294,207 -0.25(-0.68%)
Aug 08, 2022 36.81 36.95 36.65 36.71 6,092,563 +0.04(+0.11%)
Aug 05, 2022 36.50 36.69 36.33 36.67 5,474,938 -0.15(-0.41%)
Aug 04, 2022 36.75 36.83 36.67 36.82 3,870,380 +0.11(+0.30%)
Aug 03, 2022 36.55 36.75 36.45 36.71 9,470,118 +0.29(+0.80%)
Aug 02, 2022 36.50 36.54 36.38 36.42 7,241,476 -0.13(-0.36%)
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.