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

36.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 36.46 36.55 36.33 36.35 2,957,384 -0.13(-0.36%)
Dec 28, 2023 36.58 36.58 36.40 36.48 2,565,834 -0.11(-0.30%)
Dec 27, 2023 36.48 36.67 36.43 36.59 3,250,513 +0.13(+0.36%)
Dec 26, 2023 36.42 36.47 36.39 36.46 2,822,479 +0.06(+0.16%)
Dec 22, 2023 36.49 36.52 36.35 36.40 2,821,146 -0.03(-0.08%)
Dec 21, 2023 36.40 36.47 36.30 36.43 6,381,043 +0.17(+0.47%)
Dec 20, 2023 36.32 36.41 36.26 36.26 4,567,069 +0.00(+0.00%)
Dec 19, 2023 36.17 36.30 36.17 36.26 2,683,441 +0.09(+0.25%)
Dec 18, 2023 36.20 36.20 36.03 36.17 7,306,725 +0.03(+0.08%)
Dec 15, 2023 36.16 36.19 36.04 36.14 7,361,034 -0.04(-0.11%)
Dec 14, 2023 36.19 36.34 36.14 36.18 8,531,810 -0.05(-0.14%)
Dec 13, 2023 35.77 36.25 35.77 36.23 4,605,713 +0.50(+1.40%)
Dec 12, 2023 35.66 35.76 35.56 35.73 13,511,444 +0.07(+0.20%)
Dec 11, 2023 35.65 35.66 35.53 35.66 4,904,733 +0.00(+0.00%)
Dec 08, 2023 35.64 35.68 35.55 35.66 5,952,957 -0.04(-0.11%)
Dec 07, 2023 35.71 35.75 35.65 35.70 3,395,836 +0.05(+0.15%)
Dec 06, 2023 35.72 35.72 35.62 35.65 2,324,513 +0.02(+0.04%)
Dec 05, 2023 35.61 35.68 35.55 35.63 5,745,670 +0.02(+0.06%)
Dec 04, 2023 35.55 35.62 35.51 35.61 3,946,438 -0.08(-0.22%)
Dec 01, 2023 35.38 35.69 35.34 35.69 5,417,994 +0.10(+0.28%)
Nov 30, 2023 35.68 35.68 35.48 35.59 5,730,325 -0.06(-0.17%)
Nov 29, 2023 35.62 35.76 35.58 35.65 5,828,679 +0.18(+0.51%)
Nov 28, 2023 35.34 35.50 35.30 35.47 8,938,045 +0.12(+0.34%)
Nov 27, 2023 35.31 35.36 35.26 35.35 3,925,433 +0.07(+0.20%)
Nov 24, 2023 35.32 35.32 35.28 35.28 1,332,425 -0.03(-0.08%)
Nov 22, 2023 35.32 35.36 35.22 35.31 4,609,438 +0.06(+0.17%)
Nov 21, 2023 35.22 35.27 35.19 35.25 6,030,607 +0.05(+0.14%)
Nov 20, 2023 35.20 35.27 35.13 35.20 5,214,351 +0.01(+0.01%)
Nov 17, 2023 35.12 35.20 35.05 35.20 5,270,092 +0.06(+0.19%)
Nov 16, 2023 35.10 35.15 35.02 35.13 7,023,162 +0.06(+0.17%)
Nov 15, 2023 35.18 35.19 35.03 35.07 3,973,597 -0.09(-0.26%)
Nov 14, 2023 35.13 35.25 35.10 35.16 6,920,727 +0.34(+0.98%)
Nov 13, 2023 34.79 34.85 34.75 34.82 5,632,425 -0.04(-0.11%)
Nov 10, 2023 34.80 34.88 34.77 34.86 4,392,135 +0.16(+0.46%)
Nov 09, 2023 34.91 34.93 34.68 34.70 4,519,841 -0.20(-0.57%)
Nov 08, 2023 34.90 34.94 34.86 34.90 4,797,568 -0.01(-0.03%)
Nov 07, 2023 34.84 34.94 34.78 34.91 8,212,455 +0.02(+0.06%)
Nov 06, 2023 35.02 35.05 34.84 34.89 5,906,311 -0.20(-0.57%)
Nov 03, 2023 34.93 35.11 34.81 35.09 14,615,507 +0.41(+1.18%)
Nov 02, 2023 34.48 34.72 34.48 34.68 9,732,767 +0.39(+1.14%)
Nov 01, 2023 34.06 34.30 34.06 34.29 5,019,599 +0.10(+0.29%)
Oct 31, 2023 34.08 34.29 34.08 34.19 3,840,130 +0.10(+0.29%)
Oct 30, 2023 34.14 34.15 34.04 34.09 4,370,603 +0.00(+0.00%)
Oct 27, 2023 34.16 34.20 34.02 34.09 3,443,567 -0.02(-0.06%)
Oct 26, 2023 34.01 34.17 33.95 34.11 11,122,227 +0.13(+0.38%)
Oct 25, 2023 34.13 34.13 33.95 33.98 7,474,015 -0.20(-0.59%)
Oct 24, 2023 34.11 34.19 34.05 34.18 14,097,732 +0.18(+0.53%)
Oct 23, 2023 33.81 34.09 33.77 34.00 5,215,481 +0.13(+0.38%)
Oct 20, 2023 33.87 33.94 33.79 33.87 8,744,993 +0.08(+0.24%)
Oct 19, 2023 33.93 34.08 33.79 33.79 10,006,164 -0.12(-0.35%)
Oct 18, 2023 34.05 34.11 33.89 33.91 7,070,835 -0.16(-0.47%)
Oct 17, 2023 34.06 34.20 34.05 34.07 7,428,012 -0.16(-0.47%)
Oct 16, 2023 34.25 34.33 34.22 34.23 4,494,564 +0.00(+0.00%)
Oct 13, 2023 34.37 34.48 34.20 34.23 4,226,168 -0.05(-0.15%)
Oct 12, 2023 34.42 34.42 34.17 34.28 4,564,161 -0.16(-0.46%)
Oct 11, 2023 34.53 34.55 34.29 34.44 9,664,069 -0.01(-0.03%)
Oct 10, 2023 34.42 34.53 34.32 34.45 4,819,083 -0.01(-0.03%)
Oct 09, 2023 34.22 34.46 34.22 34.46 2,800,552 +0.27(+0.79%)
Oct 06, 2023 34.00 34.25 33.94 34.19 4,783,662 +0.04(+0.12%)
Oct 05, 2023 34.11 34.22 34.08 34.15 6,883,828 +0.00(+0.00%)
Oct 04, 2023 34.09 34.20 33.96 34.15 10,864,902 +0.17(+0.50%)
Oct 03, 2023 34.20 34.25 33.96 33.98 7,854,141 -0.34(-0.99%)
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.