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 (%)
Dec 31, 2018 27.46 27.48 27.40 27.44 74,995 +0.02(+0.07%)
Dec 28, 2018 27.34 27.47 27.32 27.43 59,963 +0.03(+0.13%)
Dec 27, 2018 27.32 27.41 27.22 27.39 86,881 -0.06(-0.24%)
Dec 26, 2018 26.98 27.46 26.94 27.46 1,301,702 +0.47(+1.75%)
Dec 24, 2018 27.12 27.16 26.98 26.98 495,906 -0.18(-0.66%)
Dec 21, 2018 27.38 27.38 27.16 27.16 1,358,774 -0.13(-0.46%)
Dec 20, 2018 27.43 27.44 27.24 27.29 953,510 -0.23(-0.83%)
Dec 19, 2018 27.80 27.82 27.52 27.52 71,636 -0.19(-0.69%)
Dec 18, 2018 27.89 27.89 27.71 27.71 157,983 -0.13(-0.48%)
Dec 17, 2018 27.96 28.00 27.84 27.84 302,947 -0.17(-0.62%)
Dec 14, 2018 28.09 28.09 27.96 28.01 141,595 -0.09(-0.32%)
Dec 13, 2018 28.06 28.14 28.06 28.10 80,907 +0.06(+0.21%)
Dec 12, 2018 28.06 28.10 28.02 28.04 50,924 +0.09(+0.32%)
Dec 11, 2018 27.98 28.01 27.90 27.96 12,179 +0.05(+0.18%)
Dec 10, 2018 27.87 27.92 27.82 27.91 45,792 -0.00(-0.01%)
Dec 07, 2018 28.02 28.07 27.88 27.91 35,902 -0.09(-0.32%)
Dec 06, 2018 27.88 28.00 27.85 28.00 143,552 +0.01(+0.04%)
Dec 04, 2018 28.06 28.09 27.96 27.99 51,001 -0.13(-0.45%)
Dec 03, 2018 28.13 28.13 28.09 28.11 4,457 +0.12(+0.42%)
Nov 30, 2018 28.03 28.05 27.99 28.00 8,087 -0.09(-0.32%)
Nov 29, 2018 28.03 28.10 28.00 28.08 35,324 +0.05(+0.19%)
Nov 28, 2018 27.89 28.08 27.89 28.03 33,777 +0.18(+0.64%)
Nov 27, 2018 27.91 27.91 27.82 27.85 6,085 -0.05(-0.18%)
Nov 26, 2018 27.93 27.94 27.86 27.90 34,068 +0.13(+0.46%)
Nov 23, 2018 27.82 27.84 27.78 27.78 7,413 -0.12(-0.45%)
Nov 21, 2018 27.90 27.90 27.90 0 +0.09(+0.32%)
Nov 20, 2018 27.79 27.86 27.78 27.81 227,400 -0.11(-0.38%)
Nov 19, 2018 27.91 27.96 27.85 27.92 45,639 -0.02(-0.09%)
Nov 16, 2018 28.00 28.00 27.91 27.94 24,936 -0.13(-0.47%)
Nov 15, 2018 27.97 28.07 27.94 28.07 65,101 +0.05(+0.17%)
Nov 14, 2018 28.13 28.13 28.03 28.03 11,873 -0.08(-0.29%)
Nov 13, 2018 28.15 28.21 28.10 28.11 16,689 -0.05(-0.18%)
Nov 12, 2018 28.21 28.25 28.16 28.16 18,801 -0.17(-0.59%)
Nov 09, 2018 28.42 28.42 28.26 28.32 13,816 -0.14(-0.50%)
Nov 08, 2018 28.45 28.52 28.43 28.46 26,776 +0.01(+0.02%)
Nov 07, 2018 28.42 28.48 28.42 28.46 7,797 +0.12(+0.42%)
Nov 06, 2018 28.37 28.37 28.32 28.34 15,324 -0.00(-0.00%)
Nov 05, 2018 28.30 28.35 28.26 28.34 14,758 +0.04(+0.13%)
Nov 02, 2018 28.32 28.32 28.28 28.30 4,212 +0.03(+0.10%)
Nov 01, 2018 28.25 28.27 28.24 28.27 11,019 -0.01(-0.04%)
Oct 31, 2018 28.28 28.29 28.26 28.29 5,594 +0.08(+0.27%)
Oct 30, 2018 28.17 28.21 28.13 28.21 30,389 -0.01(-0.04%)
Oct 29, 2018 28.29 28.29 28.19 28.22 14,136 -0.01(-0.02%)
Oct 26, 2018 28.25 28.34 28.19 28.23 13,877 -0.15(-0.52%)
Oct 25, 2018 28.28 28.37 28.28 28.37 2,719 +0.16(+0.56%)
Oct 24, 2018 28.40 28.42 28.22 28.22 12,986 -0.14(-0.48%)
Oct 23, 2018 28.34 28.35 28.29 28.35 24,217 -0.09(-0.33%)
Oct 22, 2018 28.43 28.46 28.40 28.45 6,290 -0.01(-0.04%)
Oct 19, 2018 28.49 28.49 28.40 28.46 36,723 +0.04(+0.13%)
Oct 18, 2018 28.51 28.51 28.39 28.42 8,246 -0.11(-0.40%)
Oct 17, 2018 28.56 28.56 28.50 28.53 10,619 -0.02(-0.06%)
Oct 16, 2018 28.56 28.58 28.55 28.55 3,342 +0.08(+0.27%)
Oct 15, 2018 28.52 28.52 28.47 28.48 18,629 -0.02(-0.08%)
Oct 12, 2018 28.55 28.55 28.48 28.50 84,278 +0.06(+0.21%)
Oct 11, 2018 28.44 28.47 28.34 28.44 30,059 +0.07(+0.25%)
Oct 10, 2018 28.50 28.50 28.34 28.37 41,582 -0.19(-0.66%)
Oct 09, 2018 28.54 28.58 28.51 28.56 20,781 +0.02(+0.06%)
Oct 08, 2018 28.60 28.60 28.50 28.54 11,416 -0.08(-0.29%)
Oct 05, 2018 28.69 28.69 28.56 28.62 14,046 -0.08(-0.29%)
Oct 04, 2018 28.75 28.75 28.66 28.71 11,306 -0.07(-0.23%)
Oct 03, 2018 28.86 28.86 28.77 28.77 33,125 -0.04(-0.12%)
Oct 02, 2018 28.81 28.85 28.81 28.81 5,584 -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.