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

37.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 33.42 33.66 33.41 33.62 3,934,011 +0.06(+0.18%)
Feb 25, 2022 33.40 33.58 33.48 33.57 3,219,323 +0.20(+0.61%)
Feb 24, 2022 32.96 33.42 32.88 33.36 4,479,828 +0.20(+0.62%)
Feb 23, 2022 33.28 33.28 33.14 33.16 3,135,244 -0.04(-0.13%)
Feb 22, 2022 33.25 33.36 33.16 33.20 2,268,459 -0.09(-0.28%)
Feb 18, 2022 33.29 0 +0.07(+0.20%)
Feb 17, 2022 33.36 33.37 33.22 33.23 3,585,022 -0.19(-0.56%)
Feb 16, 2022 33.24 33.41 33.17 33.41 3,376,385 +0.17(+0.51%)
Feb 15, 2022 33.30 33.30 33.19 33.24 2,772,391 +0.05(+0.15%)
Feb 14, 2022 33.23 33.28 33.06 33.19 2,489,379 -0.04(-0.13%)
Feb 11, 2022 33.46 33.47 33.17 33.23 4,648,351 -0.09(-0.28%)
Feb 10, 2022 33.61 33.67 33.33 33.33 3,466,129 -0.46(-1.36%)
Feb 09, 2022 33.75 33.84 33.73 33.79 4,797,770 +0.18(+0.53%)
Feb 08, 2022 33.68 33.71 33.61 33.61 3,584,118 -0.03(-0.10%)
Feb 07, 2022 33.60 33.69 33.55 33.64 3,865,529 -0.01(-0.03%)
Feb 04, 2022 33.72 33.72 33.47 33.65 10,003,818 -0.15(-0.45%)
Feb 03, 2022 33.97 33.79 33.80 3,896,325 -0.26(-0.77%)
Feb 02, 2022 34.10 34.12 33.98 34.07 2,781,657 +0.03(+0.07%)
Feb 01, 2022 34.05 34.05 33.90 34.04 3,786,310 +0.18(+0.52%)
Jan 31, 2022 33.84 33.92 33.86 14,453,926 -0.05(-0.15%)
Jan 28, 2022 33.78 33.92 33.64 33.91 6,364,159 +0.09(+0.28%)
Jan 27, 2022 34.03 34.08 33.74 33.82 1,823,827 -0.14(-0.42%)
Jan 26, 2022 34.24 34.30 33.91 33.97 4,228,524 -0.13(-0.37%)
Jan 25, 2022 34.09 34.13 34.01 34.09 3,720,968 -0.09(-0.27%)
Jan 24, 2022 34.13 34.20 33.95 34.19 25,054,012 -0.01(-0.02%)
Jan 21, 2022 34.24 34.30 34.18 34.19 6,199,508 -0.03(-0.10%)
Jan 20, 2022 34.35 34.44 34.21 34.23 2,117,764 -0.07(-0.20%)
Jan 19, 2022 34.38 34.43 34.28 34.30 2,684,155 -0.03(-0.07%)
Jan 18, 2022 34.41 34.41 34.29 34.32 6,438,736 -0.21(-0.61%)
Jan 14, 2022 34.53 0 -0.02(-0.05%)
Jan 13, 2022 34.63 34.64 34.52 34.55 3,204,931 -0.08(-0.22%)
Jan 12, 2022 34.66 34.66 34.60 34.63 2,068,865 +0.03(+0.10%)
Jan 11, 2022 34.45 34.59 34.36 34.59 2,291,645 +0.16(+0.47%)
Jan 10, 2022 34.36 34.44 34.22 34.43 4,104,283 +0.01(+0.02%)
Jan 07, 2022 34.49 34.50 34.41 34.42 4,074,572 -0.07(-0.20%)
Jan 06, 2022 34.49 34.59 34.48 34.49 4,987,623 +0.01(+0.02%)
Jan 05, 2022 34.74 34.76 34.48 34.48 2,865,591 -0.26(-0.76%)
Jan 04, 2022 34.82 34.84 34.71 34.74 2,653,282 -0.09(-0.27%)
Jan 03, 2022 34.84 34.84 34.76 34.84 1,987,366 -0.03(-0.07%)
Dec 31, 2021 34.86 34.88 34.83 34.86 1,441,461 +0.03(+0.07%)
Dec 30, 2021 34.87 34.87 34.83 34.84 1,388,300 -0.03(-0.07%)
Dec 29, 2021 34.90 34.90 34.84 34.86 939,338 -0.04(-0.12%)
Dec 28, 2021 34.90 34.91 34.85 34.90 1,483,962 +0.00(+0.00%)
Dec 27, 2021 34.92 34.96 34.88 34.90 3,198,033 +0.01(+0.02%)
Dec 23, 2021 34.85 34.92 34.82 34.90 2,494,626 +0.07(+0.19%)
Dec 22, 2021 34.69 34.83 34.69 34.83 3,013,130 +0.14(+0.39%)
Dec 21, 2021 34.58 34.69 34.58 34.69 2,955,004 +0.15(+0.44%)
Dec 20, 2021 34.51 34.56 34.47 34.54 1,886,035 -0.04(-0.12%)
Dec 17, 2021 34.57 34.62 34.52 34.58 2,328,156 -0.04(-0.12%)
Dec 16, 2021 34.63 34.68 34.59 34.63 2,676,699 -0.06(-0.16%)
Dec 15, 2021 34.56 34.68 34.48 34.68 1,703,949 +0.15(+0.44%)
Dec 14, 2021 34.55 34.58 34.48 34.53 1,597,473 -0.07(-0.19%)
Dec 13, 2021 34.60 34.61 34.55 34.60 1,391,692 +0.00(+0.00%)
Dec 10, 2021 34.57 34.60 34.52 34.60 1,522,235 +0.08(+0.24%)
Dec 09, 2021 34.66 34.66 34.49 34.51 1,266,829 -0.16(-0.46%)
Dec 08, 2021 34.63 34.67 34.58 34.67 2,355,503 +0.01(+0.02%)
Dec 07, 2021 34.60 34.71 34.58 34.66 2,761,398 +0.24(+0.69%)
Dec 06, 2021 34.40 34.50 34.33 34.43 2,143,363 +0.09(+0.27%)
Dec 03, 2021 34.34 34.36 34.25 34.34 2,005,674 -0.01(-0.02%)
Dec 02, 2021 34.07 34.35 34.07 34.34 1,917,975 +0.24(+0.72%)
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.