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

40.85 USD +0.11 (+0.27%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.57 35.98 35.50 35.50 2,685,409 -0.55(-1.53%)
Mar 30, 2020 35.54 36.16 35.19 36.05 3,714,925 +0.30(+0.84%)
Mar 27, 2020 35.03 36.24 34.60 35.75 21,981,298 +0.55(+1.56%)
Mar 26, 2020 34.25 35.23 33.98 35.20 3,030,156 +1.29(+3.80%)
Mar 25, 2020 33.15 34.70 33.12 33.91 1,632,927 +0.71(+2.14%)
Mar 24, 2020 32.96 33.31 32.49 33.20 975,333 +1.18(+3.69%)
Mar 23, 2020 32.59 32.79 31.58 32.02 1,207,359 -0.24(-0.74%)
Mar 20, 2020 33.14 33.56 32.26 32.26 3,696,800 -1.09(-3.27%)
Mar 19, 2020 33.59 34.00 33.07 33.35 2,256,013 -0.75(-2.20%)
Mar 18, 2020 34.42 34.96 33.55 34.10 3,166,653 -1.44(-4.05%)
Mar 17, 2020 35.33 35.95 34.96 35.54 5,984,765 +0.12(+0.34%)
Mar 16, 2020 33.89 36.28 33.89 35.42 4,012,496 -2.00(-5.34%)
Mar 13, 2020 36.82 37.47 36.51 37.42 6,834,200 +1.06(+2.92%)
Mar 12, 2020 35.78 37.28 35.78 36.36 7,239,213 -1.38(-3.66%)
Mar 11, 2020 37.96 38.38 37.44 37.74 2,889,109 -0.91(-2.35%)
Mar 10, 2020 38.59 38.80 38.00 38.65 1,146,429 +0.52(+1.36%)
Mar 09, 2020 38.22 38.22 35.95 38.13 6,700,699 -1.77(-4.44%)
Mar 06, 2020 39.81 39.93 39.57 39.90 1,301,500 -0.39(-0.97%)
Mar 05, 2020 40.49 40.50 40.24 40.29 3,292,231 -0.49(-1.21%)
Mar 04, 2020 40.76 40.81 40.60 40.78 5,636,798 +0.45(+1.13%)
Mar 03, 2020 40.43 40.75 40.16 40.33 8,165,338 -0.11(-0.27%)
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.