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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.14 28.14 28.14 0 +0.11(+0.39%)
Mar 28, 2018 28.03 28.03 28.03 28.03 3,344 -0.06(-0.23%)
Mar 27, 2018 28.10 28.10 28.10 28.10 686 +0.02(+0.06%)
Mar 26, 2018 27.98 28.08 27.98 28.08 759 +0.20(+0.72%)
Mar 23, 2018 28.02 28.02 27.88 27.88 15,627 -0.21(-0.73%)
Mar 22, 2018 28.09 28.09 28.09 28.09 148 -0.00(-0.00%)
Mar 21, 2018 28.09 28.09 28.09 28.09 736 +0.00(+0.00%)
Mar 20, 2018 28.09 28.09 28.09 28.09 212 +0.00(+0.00%)
Mar 19, 2018 28.14 28.14 28.09 28.09 2,017 -0.06(-0.22%)
Mar 16, 2018 28.15 28.15 28.15 28.15 236 +0.01(+0.04%)
Mar 15, 2018 28.16 28.16 28.14 28.14 1,508 -0.04(-0.14%)
Mar 14, 2018 28.18 28.18 28.18 28.18 26 -0.01(-0.02%)
Mar 13, 2018 28.20 28.20 28.18 28.18 862 -0.07(-0.24%)
Mar 12, 2018 28.26 28.26 28.25 28.25 18,195 +0.04(+0.14%)
Mar 09, 2018 28.21 28.21 28.21 28.21 195 -0.01(-0.02%)
Mar 08, 2018 28.22 28.22 28.22 28.22 101 +0.04(+0.14%)
Mar 07, 2018 28.17 28.18 28.14 28.18 3,521 -0.02(-0.08%)
Mar 06, 2018 28.20 28.21 28.18 28.20 5,406 +0.01(+0.02%)
Mar 05, 2018 28.21 28.21 28.17 28.19 1,590 +0.07(+0.27%)
Mar 02, 2018 28.12 28.12 28.12 28.12 276 -0.07(-0.24%)
Mar 01, 2018 28.19 28.20 28.19 28.19 1,597 -0.13(-0.44%)
Feb 28, 2018 28.31 28.31 28.31 28.31 8,828 +0.00(+0.00%)
Feb 27, 2018 28.30 28.31 28.30 28.31 1,001 +0.04(+0.15%)
Feb 26, 2018 28.27 28.27 28.27 28.27 167 +0.00(+0.00%)
Feb 23, 2018 28.17 28.27 28.16 28.27 8,994 +0.06(+0.20%)
Feb 22, 2018 28.22 28.22 28.22 28.22 36 -0.05(-0.16%)
Feb 21, 2018 28.26 28.26 28.26 28.26 386 +0.03(+0.10%)
Feb 20, 2018 28.26 28.26 28.23 28.23 734 +0.04(+0.15%)
Feb 16, 2018 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 15, 2018 28.16 28.22 28.16 28.19 2,437 +0.19(+0.70%)
Feb 14, 2018 28.02 28.02 27.99 28.00 2,528 +0.01(+0.03%)
Feb 13, 2018 27.99 28.02 27.98 27.99 2,117 +0.11(+0.41%)
Feb 12, 2018 27.87 27.87 27.87 27.87 1,140 +0.00(+0.00%)
Feb 09, 2018 28.05 28.05 27.74 27.87 1,823 -0.41(-1.46%)
Feb 08, 2018 28.29 28.29 28.29 28.29 108 +0.00(+0.00%)
Feb 07, 2018 28.29 28.29 28.29 28.29 368 +0.07(+0.26%)
Feb 06, 2018 28.21 28.21 28.21 28.21 874,424 +0.04(+0.14%)
Feb 05, 2018 28.37 28.17 28.17 1,143 -0.20(-0.70%)
Feb 02, 2018 28.37 28.38 28.35 28.37 12,441 -0.10(-0.36%)
Feb 01, 2018 28.49 28.49 28.47 28.47 699 -0.08(-0.29%)
Jan 31, 2018 28.53 28.55 28.53 28.55 2,820 +0.04(+0.14%)
Jan 30, 2018 28.51 28.51 28.48 28.51 887,490 -0.07(-0.24%)
Jan 29, 2018 28.61 28.61 28.58 28.58 1,646 -0.04(-0.14%)
Jan 26, 2018 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Jan 25, 2018 28.62 28.62 28.62 28.62 3 +0.00(+0.00%)
Jan 24, 2018 28.62 28.62 28.62 28.62 329 +0.02(+0.06%)
Jan 23, 2018 28.62 28.62 28.61 28.61 944 +0.01(+0.02%)
Jan 22, 2018 28.59 28.60 28.59 28.60 2,113 +0.07(+0.24%)
Jan 19, 2018 28.53 28.53 28.53 28.53 2,429 -0.02(-0.08%)
Jan 18, 2018 28.55 28.55 28.55 28.55 782 -0.05(-0.16%)
Jan 17, 2018 28.60 28.62 28.60 28.60 1,899 -0.03(-0.10%)
Jan 16, 2018 28.62 28.63 28.62 28.63 2,141 +0.06(+0.20%)
Jan 12, 2018 28.57 28.57 28.57 0 +0.00(+0.00%)
Jan 11, 2018 28.57 28.57 28.57 28.57 1,404 +0.04(+0.13%)
Jan 10, 2018 28.54 28.58 28.51 28.53 4,649 -0.07(-0.23%)
Jan 09, 2018 28.65 28.65 28.60 28.60 1,532 -0.06(-0.20%)
Jan 08, 2018 28.65 28.67 28.65 28.66 3,703 +0.00(+0.00%)
Jan 05, 2018 28.65 28.66 28.65 28.66 1,316 +0.02(+0.08%)
Jan 04, 2018 28.62 28.63 28.61 28.63 8,319 +0.14(+0.48%)
Jan 03, 2018 28.49 28.50 28.49 28.50 726 +0.05(+0.18%)
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.