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

41.25 USD -0.03 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.07 41.11 41.02 41.10 349,000 +0.03(+0.07%)
Dec 30, 2019 41.11 41.11 41.00 41.07 147,270 -0.03(-0.07%)
Dec 27, 2019 41.12 41.12 41.05 41.10 141,400 +0.01(+0.02%)
Dec 26, 2019 41.07 41.09 41.04 41.09 140,816 +0.06(+0.15%)
Dec 24, 2019 41.02 41.03 40.96 41.03 132,700 +0.03(+0.07%)
Dec 23, 2019 40.97 41.01 40.97 41.00 254,618 +0.03(+0.06%)
Dec 20, 2019 41.11 41.12 40.97 40.97 257,400 -0.06(-0.13%)
Dec 19, 2019 41.06 41.06 40.99 41.03 369,824 -0.21(-0.51%)
Dec 18, 2019 41.17 41.24 41.17 41.24 211,103 +0.07(+0.17%)
Dec 17, 2019 41.06 41.18 41.02 41.17 304,000 +0.11(+0.27%)
Dec 16, 2019 40.99 41.06 40.98 41.06 345,759 +0.13(+0.32%)
Dec 13, 2019 40.93 40.95 40.89 40.93 338,400 +0.04(+0.10%)
Dec 12, 2019 40.76 40.90 40.76 40.89 210,160 +0.11(+0.27%)
Dec 11, 2019 40.76 40.80 40.68 40.78 245,460 +0.06(+0.15%)
Dec 10, 2019 40.63 40.73 40.62 40.72 336,314 +0.10(+0.25%)
Dec 09, 2019 40.60 40.65 40.60 40.62 371,988 +0.00(+0.00%)
Dec 06, 2019 40.61 40.62 40.59 40.62 431,200 +0.04(+0.10%)
Dec 05, 2019 40.50 40.58 40.45 40.58 684,817 +0.07(+0.17%)
Dec 04, 2019 40.44 40.51 40.42 40.51 221,143 +0.10(+0.25%)
Dec 03, 2019 40.32 40.41 40.28 40.41 282,274 -0.01(-0.02%)
Dec 02, 2019 40.48 40.48 40.31 40.42 1,757,095 -0.15(-0.37%)
Nov 29, 2019 40.71 40.72 40.57 40.57 904,300 -0.16(-0.39%)
Nov 27, 2019 40.62 40.73 40.62 40.73 327,500 +0.08(+0.20%)
Nov 26, 2019 40.62 40.66 40.61 40.65 346,510 +0.02(+0.05%)
Nov 25, 2019 40.52 40.64 40.52 40.63 175,429 +0.09(+0.22%)
Nov 22, 2019 40.44 40.54 40.43 40.54 162,100 +0.12(+0.30%)
Nov 21, 2019 40.44 40.49 40.37 40.42 227,196 +0.01(+0.02%)
Nov 20, 2019 40.45 40.50 40.39 40.41 372,225 -0.08(-0.20%)
Nov 19, 2019 40.57 40.57 40.47 40.49 227,932 -0.11(-0.27%)
Nov 18, 2019 40.58 40.62 40.58 40.60 276,023 -0.03(-0.07%)
Nov 15, 2019 40.60 40.65 40.58 40.63 155,800 +0.09(+0.22%)
Nov 14, 2019 40.58 40.60 40.52 40.54 236,972 -0.03(-0.07%)
Nov 13, 2019 40.56 40.59 40.53 40.57 213,146 -0.02(-0.05%)
Nov 12, 2019 40.54 40.60 40.52 40.59 460,264 +0.03(+0.07%)
Nov 11, 2019 40.54 40.58 40.53 40.56 143,308 -0.04(-0.10%)
Nov 08, 2019 40.56 40.61 40.51 40.60 182,800 +0.01(+0.02%)
Nov 07, 2019 40.66 40.67 40.58 40.59 446,201 -0.01(-0.02%)
Nov 06, 2019 40.63 40.63 40.56 40.60 241,996 -0.03(-0.07%)
Nov 05, 2019 40.66 40.66 40.57 40.63 299,642 -0.03(-0.07%)
Nov 04, 2019 40.68 40.73 40.63 40.66 3,122,120 +0.02(+0.05%)
Nov 01, 2019 40.57 40.66 40.54 40.64 185,500 -0.06(-0.15%)
Oct 31, 2019 40.80 40.80 40.68 40.70 277,094 -0.12(-0.29%)
Oct 30, 2019 40.87 40.89 40.75 40.82 282,063 -0.05(-0.12%)
Oct 29, 2019 40.87 40.91 40.84 40.87 357,182 -0.07(-0.17%)
Oct 28, 2019 40.95 40.97 40.91 40.94 950,341 +0.00(+0.00%)
Oct 25, 2019 40.87 40.95 40.87 40.94 394,100 +0.06(+0.15%)
Oct 24, 2019 40.89 40.89 40.82 40.88 230,765 +0.02(+0.05%)
Oct 23, 2019 40.83 40.87 40.80 40.86 182,623 +0.05(+0.12%)
Oct 22, 2019 40.83 40.83 40.78 40.81 183,387 -0.01(-0.02%)
Oct 21, 2019 40.81 40.85 40.81 40.82 144,672 +0.02(+0.05%)
Oct 18, 2019 40.82 40.82 40.75 40.80 330,400 +0.01(+0.04%)
Oct 17, 2019 40.76 40.80 40.76 40.78 297,355 +0.03(+0.06%)
Oct 16, 2019 40.70 40.76 40.70 40.76 1,526,846 +0.02(+0.05%)
Oct 15, 2019 40.68 40.78 40.67 40.74 260,923 +0.05(+0.12%)
Oct 14, 2019 40.70 40.73 40.66 40.69 146,734 +0.03(+0.07%)
Oct 11, 2019 40.60 40.70 40.58 40.66 298,200 +0.14(+0.35%)
Oct 10, 2019 40.52 40.55 40.47 40.52 2,157,261 +0.05(+0.12%)
Oct 09, 2019 40.48 40.53 40.46 40.47 238,840 +0.10(+0.25%)
Oct 08, 2019 40.44 40.46 40.35 40.37 1,488,481 -0.14(-0.35%)
Oct 07, 2019 40.50 40.54 40.44 40.51 346,111 -0.01(-0.02%)
Oct 04, 2019 40.47 40.55 40.44 40.52 252,000 +0.10(+0.25%)
Oct 03, 2019 40.49 40.49 40.29 40.42 722,261 -0.03(-0.07%)
Oct 02, 2019 40.65 40.65 40.42 40.45 297,710 -0.21(-0.52%)
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.