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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 31.00 31.48 30.96 31.48 8,361,066 +0.45(+1.46%)
Nov 29, 2022 30.86 31.04 30.81 31.03 7,008,039 +0.15(+0.49%)
Nov 28, 2022 31.11 31.14 30.86 30.88 4,537,119 -0.28(-0.91%)
Nov 25, 2022 31.24 31.25 31.14 31.16 2,007,321 -0.07(-0.23%)
Nov 23, 2022 31.08 31.29 31.06 31.23 6,365,493 +0.12(+0.40%)
Nov 22, 2022 30.95 31.11 30.91 31.11 4,070,711 +0.25(+0.81%)
Nov 21, 2022 30.84 30.94 30.81 30.86 9,599,891 -0.02(-0.06%)
Nov 18, 2022 30.96 30.96 30.80 30.88 5,902,550 +0.05(+0.17%)
Nov 17, 2022 30.66 30.85 30.66 30.83 4,981,396 -0.10(-0.32%)
Nov 16, 2022 30.96 30.99 30.90 30.92 3,996,606 -0.06(-0.20%)
Nov 15, 2022 31.03 31.04 30.78 30.99 5,792,422 +0.28(+0.93%)
Nov 14, 2022 30.83 30.88 30.69 30.70 10,830,907 -0.25(-0.80%)
Nov 11, 2022 30.87 31.04 30.72 30.95 3,651,304 +0.11(+0.35%)
Nov 10, 2022 30.65 30.87 30.57 30.84 15,964,441 +0.88(+2.93%)
Nov 09, 2022 30.25 30.30 29.92 29.96 3,959,674 -0.36(-1.17%)
Nov 08, 2022 30.43 30.43 30.23 30.32 4,700,405 -0.04(-0.12%)
Nov 07, 2022 30.43 30.44 30.26 30.36 6,150,569 +0.01(+0.03%)
Nov 04, 2022 30.39 30.50 30.17 30.35 9,644,355 +0.12(+0.41%)
Nov 03, 2022 30.08 30.27 29.95 30.22 17,564,344 -0.14(-0.47%)
Nov 02, 2022 30.66 30.35 30.36 14,478,223 -0.25(-0.81%)
Nov 01, 2022 30.75 30.76 30.48 30.61 12,162,325 +0.16(+0.51%)
Oct 31, 2022 30.76 30.83 30.44 30.46 13,024,907 -0.46(-1.49%)
Oct 28, 2022 30.65 30.93 30.65 30.92 14,187,771 +0.26(+0.84%)
Oct 27, 2022 30.53 30.74 30.41 30.66 9,096,502 +0.22(+0.73%)
Oct 26, 2022 30.32 30.55 30.26 30.44 7,338,826 +0.08(+0.26%)
Oct 25, 2022 30.18 30.36 30.18 30.36 10,173,768 +0.25(+0.82%)
Oct 24, 2022 30.08 30.16 29.94 30.11 5,032,194 +0.11(+0.35%)
Oct 21, 2022 29.74 30.12 29.71 30.01 13,258,073 +0.22(+0.74%)
Oct 20, 2022 29.98 30.19 29.74 29.79 5,343,270 -0.19(-0.62%)
Oct 19, 2022 30.08 30.13 29.87 29.97 4,971,322 -0.25(-0.82%)
Oct 18, 2022 30.35 30.39 30.08 30.22 6,341,807 +0.22(+0.74%)
Oct 17, 2022 29.95 30.11 29.94 30.00 6,903,030 +0.34(+1.13%)
Oct 14, 2022 29.94 30.02 29.59 29.66 4,706,583 -0.14(-0.47%)
Oct 13, 2022 29.25 29.86 29.22 29.80 9,815,893 +0.06(+0.21%)
Oct 12, 2022 29.69 29.83 29.68 29.74 6,552,868 +0.06(+0.21%)
Oct 11, 2022 29.63 29.89 29.59 29.68 10,588,373 +0.11(+0.36%)
Oct 10, 2022 29.95 29.95 29.40 29.57 7,410,761 -0.36(-1.21%)
Oct 07, 2022 30.14 30.18 29.91 29.94 4,838,305 -0.31(-1.02%)
Oct 06, 2022 30.36 30.45 30.22 30.25 5,720,727 -0.12(-0.41%)
Oct 05, 2022 30.29 30.40 30.08 30.37 7,669,695 -0.10(-0.32%)
Oct 04, 2022 30.18 30.47 30.18 30.47 9,163,546 +0.59(+1.98%)
Oct 03, 2022 29.73 29.94 29.72 29.87 9,651,714 +0.35(+1.18%)
Sep 30, 2022 29.74 29.89 29.52 29.53 8,287,687 -0.17(-0.56%)
Sep 29, 2022 29.74 29.74 29.50 29.69 10,759,840 -0.21(-0.70%)
Sep 28, 2022 29.60 29.98 29.58 29.90 14,488,259 +0.43(+1.46%)
Sep 27, 2022 29.75 29.77 29.40 29.47 10,096,833 -0.04(-0.15%)
Sep 26, 2022 29.77 29.89 29.52 29.52 7,521,966 -0.34(-1.15%)
Sep 23, 2022 30.05 30.14 29.81 29.86 9,061,986 -0.41(-1.36%)
Sep 22, 2022 30.37 30.38 30.16 30.27 4,399,884 -0.17(-0.55%)
Sep 21, 2022 30.62 30.74 30.32 30.44 5,715,831 -0.08(-0.26%)
Sep 20, 2022 30.64 30.64 30.50 30.52 4,804,577 -0.30(-0.97%)
Sep 19, 2022 30.59 30.82 30.55 30.82 4,768,197 +0.11(+0.34%)
Sep 16, 2022 30.43 30.71 30.38 30.71 2,606,787 +0.11(+0.34%)
Sep 15, 2022 30.73 30.79 30.60 30.61 4,953,106 -0.15(-0.49%)
Sep 14, 2022 30.79 31.01 30.75 30.75 4,572,745 -0.02(-0.06%)
Sep 13, 2022 31.01 31.09 30.73 30.77 6,101,882 -0.69(-2.20%)
Sep 12, 2022 31.47 31.51 31.33 31.47 7,436,689 +0.14(+0.43%)
Sep 09, 2022 31.40 31.50 31.28 31.33 4,095,588 +0.12(+0.38%)
Sep 08, 2022 31.01 31.25 30.94 31.21 4,973,400 +0.11(+0.35%)
Sep 07, 2022 30.76 31.11 30.75 31.10 3,914,540 +0.39(+1.27%)
Sep 06, 2022 30.78 30.82 30.61 30.71 4,309,454 -0.11(-0.34%)
Sep 02, 2022 31.04 31.11 30.75 30.82 5,410,156 -0.01(-0.03%)
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.