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 (%)
Mar 31, 2023 31.99 32.31 31.98 32.28 10,132,686 +0.37(+1.17%)
Mar 30, 2023 31.80 31.91 31.69 31.91 3,394,549 +0.20(+0.63%)
Mar 29, 2023 31.45 31.72 31.45 31.71 4,208,191 +0.42(+1.33%)
Mar 28, 2023 31.30 31.35 31.23 31.29 6,897,703 -0.05(-0.14%)
Mar 27, 2023 31.48 31.52 31.34 31.34 2,552,686 -0.06(-0.20%)
Mar 24, 2023 31.35 31.45 31.32 31.40 2,481,857 -0.05(-0.14%)
Mar 23, 2023 31.69 31.73 31.36 31.45 4,229,248 -0.12(-0.37%)
Mar 22, 2023 31.56 31.90 31.44 31.56 6,512,895 +0.02(+0.06%)
Mar 21, 2023 31.39 31.59 31.35 31.55 3,443,851 +0.32(+1.02%)
Mar 20, 2023 31.29 31.40 31.16 31.23 11,384,688 -0.11(-0.35%)
Mar 17, 2023 31.37 31.49 31.27 31.34 5,015,899 -0.19(-0.60%)
Mar 16, 2023 31.25 31.58 31.22 31.53 6,565,064 +0.19(+0.61%)
Mar 15, 2023 31.07 31.34 31.06 31.34 5,398,365 -0.13(-0.40%)
Mar 14, 2023 31.47 31.58 31.31 31.46 9,733,010 +0.27(+0.87%)
Mar 13, 2023 31.27 31.60 31.11 31.19 6,746,743 -0.15(-0.49%)
Mar 10, 2023 31.42 31.59 31.26 31.35 9,379,912 -0.03(-0.09%)
Mar 09, 2023 31.58 31.70 31.33 31.37 10,714,947 -0.14(-0.43%)
Mar 08, 2023 31.67 31.72 31.46 31.51 4,521,254 -0.15(-0.49%)
Mar 07, 2023 31.89 31.89 31.66 31.66 4,933,999 -0.20(-0.63%)
Mar 06, 2023 31.96 31.96 31.83 31.86 5,080,522 -0.01(-0.03%)
Mar 03, 2023 31.69 31.90 31.65 31.87 7,122,467 +0.34(+1.07%)
Mar 02, 2023 31.40 31.59 31.35 31.54 7,159,235 +0.03(+0.09%)
Mar 01, 2023 31.56 31.58 31.40 31.51 7,433,017 -0.06(-0.18%)
Feb 28, 2023 31.62 31.62 31.54 31.57 5,302,173 -0.08(-0.26%)
Feb 27, 2023 31.58 31.69 31.53 31.65 5,898,324 +0.19(+0.60%)
Feb 24, 2023 31.36 31.50 31.34 31.46 3,153,288 -0.17(-0.54%)
Feb 23, 2023 31.47 31.68 31.43 31.63 11,541,399 +0.30(+0.95%)
Feb 22, 2023 31.30 31.48 31.26 31.33 13,007,495 +0.19(+0.61%)
Feb 21, 2023 31.41 31.43 31.05 31.14 7,779,090 -0.48(-1.51%)
Feb 17, 2023 31.39 31.69 31.35 31.62 5,299,280 +0.10(+0.32%)
Feb 16, 2023 31.64 31.66 31.49 31.52 8,433,524 -0.23(-0.71%)
Feb 15, 2023 31.68 31.79 31.64 31.75 4,556,897 -0.08(-0.26%)
Feb 14, 2023 31.73 31.87 31.61 31.83 8,113,518 +0.05(+0.14%)
Feb 13, 2023 31.74 31.89 31.70 31.78 7,081,791 +0.08(+0.26%)
Feb 10, 2023 31.91 31.91 31.67 31.70 14,710,728 -0.23(-0.73%)
Feb 09, 2023 32.25 32.25 31.91 31.94 5,368,478 -0.21(-0.65%)
Feb 08, 2023 32.18 32.25 32.05 32.14 3,318,225 -0.14(-0.45%)
Feb 07, 2023 32.12 32.35 32.09 32.29 6,031,891 +0.16(+0.51%)
Feb 06, 2023 32.18 32.20 32.07 32.13 3,931,645 -0.18(-0.56%)
Feb 03, 2023 32.41 32.50 32.30 32.31 5,570,811 -0.32(-1.00%)
Feb 02, 2023 32.70 32.70 32.55 32.63 5,242,704 +0.19(+0.58%)
Feb 01, 2023 32.14 32.55 32.08 32.44 9,467,374 +0.35(+1.08%)
Jan 31, 2023 32.00 32.13 31.95 32.10 8,083,882 +0.22(+0.68%)
Jan 30, 2023 31.93 31.99 31.88 31.88 4,163,299 -0.16(-0.50%)
Jan 27, 2023 32.09 32.12 31.99 32.04 6,252,885 -0.09(-0.28%)
Jan 26, 2023 32.09 32.15 31.99 32.13 7,530,647 +0.12(+0.36%)
Jan 25, 2023 31.96 32.06 31.92 32.02 22,528,514 +0.04(+0.11%)
Jan 24, 2023 32.00 32.07 31.93 31.98 2,921,540 -0.03(-0.08%)
Jan 23, 2023 32.02 32.13 31.97 32.01 5,167,286 -0.06(-0.18%)
Jan 20, 2023 32.00 32.07 31.87 32.06 11,010,419 +0.09(+0.27%)
Jan 19, 2023 32.05 32.10 31.94 31.98 18,346,486 -0.16(-0.50%)
Jan 18, 2023 32.33 32.42 32.14 32.14 13,285,570 +0.01(+0.03%)
Jan 17, 2023 32.19 32.20 32.11 32.13 6,704,259 -0.13(-0.39%)
Jan 13, 2023 32.10 32.30 32.07 32.26 7,648,762 +0.02(+0.06%)
Jan 12, 2023 32.11 32.25 31.96 32.24 4,993,779 +0.22(+0.67%)
Jan 11, 2023 31.92 32.05 31.87 32.02 7,781,211 +0.20(+0.62%)
Jan 10, 2023 31.85 31.89 31.75 31.83 5,894,023 -0.04(-0.11%)
Jan 09, 2023 31.82 31.91 31.75 31.86 12,467,484 +0.13(+0.42%)
Jan 06, 2023 31.47 31.82 31.41 31.73 11,288,909 +0.42(+1.35%)
Jan 05, 2023 31.27 31.34 31.18 31.31 5,966,521 -0.03(-0.09%)
Jan 04, 2023 31.23 31.38 31.08 31.33 8,226,507 +0.31(+1.01%)
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.