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

41.64 USD +0.05 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 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%)
Mar 02, 2020 40.22 40.47 39.94 40.44 2,692,055 +0.03(+0.07%)
Feb 28, 2020 39.87 40.43 39.70 40.41 1,819,600 +0.21(+0.52%)
Feb 27, 2020 40.43 40.68 40.18 40.20 2,022,630 -0.55(-1.35%)
Feb 26, 2020 40.72 40.86 40.56 40.75 2,301,331 +0.12(+0.30%)
Feb 25, 2020 41.14 41.15 40.62 40.63 4,047,027 -0.34(-0.83%)
Feb 24, 2020 41.02 41.07 40.91 40.97 5,882,418 -0.43(-1.04%)
Feb 21, 2020 41.44 41.44 41.32 41.40 428,200 -0.02(-0.05%)
Feb 20, 2020 41.45 41.45 41.26 41.42 5,039,561 +0.05(+0.12%)
Feb 19, 2020 41.41 41.41 41.36 41.37 528,203 +0.03(+0.07%)
Feb 18, 2020 41.42 41.42 41.30 41.34 807,849 -0.13(-0.31%)
Feb 14, 2020 41.45 41.47 41.39 41.47 421,500 +0.06(+0.14%)
Feb 13, 2020 41.41 41.43 41.37 41.41 2,004,632 -0.04(-0.10%)
Feb 12, 2020 41.40 41.45 41.34 41.45 3,096,376 +0.14(+0.34%)
Feb 11, 2020 41.35 41.36 41.29 41.31 550,312 +0.07(+0.17%)
Feb 10, 2020 41.15 41.25 41.15 41.24 902,183 +0.03(+0.07%)
Feb 07, 2020 41.24 41.24 41.17 41.21 916,100 -0.04(-0.10%)
Feb 06, 2020 41.24 41.27 41.17 41.25 1,659,077 -0.03(-0.07%)
Feb 05, 2020 41.22 41.28 41.15 41.28 2,912,317 +0.18(+0.44%)
Feb 04, 2020 41.05 41.10 41.00 41.10 3,268,574 +0.21(+0.51%)
Feb 03, 2020 40.97 41.01 40.87 40.89 6,863,288 -0.15(-0.37%)
Jan 31, 2020 41.19 41.19 40.99 41.04 4,861,600 -0.19(-0.46%)
Jan 30, 2020 41.08 41.23 41.03 41.23 7,759,049 +0.09(+0.22%)
Jan 29, 2020 41.23 41.23 41.13 41.14 8,206,241 -0.03(-0.07%)
Jan 28, 2020 41.10 41.20 40.97 41.17 288,862 +0.26(+0.64%)
Jan 27, 2020 40.91 40.99 40.78 40.91 3,475,819 -0.18(-0.44%)
Jan 24, 2020 41.26 41.30 41.08 41.09 524,100 -0.20(-0.48%)
Jan 23, 2020 41.33 41.33 41.25 41.29 635,391 -0.07(-0.17%)
Jan 22, 2020 41.36 41.39 41.31 41.36 465,873 +0.05(+0.11%)
Jan 21, 2020 41.39 41.41 41.30 41.31 1,351,141 -0.07(-0.16%)
Jan 17, 2020 41.43 41.43 41.37 41.38 1,727,100 -0.00(-0.01%)
Jan 16, 2020 41.38 41.43 41.37 41.38 1,026,309 +0.04(+0.08%)
Jan 15, 2020 41.38 41.41 41.34 41.35 1,254,284 +0.03(+0.07%)
Jan 14, 2020 41.34 41.38 41.31 41.32 1,024,157 -0.03(-0.07%)
Jan 13, 2020 41.29 41.37 41.29 41.35 166,985 +0.02(+0.05%)
Jan 10, 2020 41.29 41.34 41.29 41.33 234,200 +0.00(+0.00%)
Jan 09, 2020 41.20 41.33 41.20 41.33 1,914,805 +0.12(+0.29%)
Jan 08, 2020 41.17 41.26 41.17 41.21 220,675 +0.05(+0.12%)
Jan 07, 2020 41.20 41.21 41.15 41.16 435,290 -0.04(-0.10%)
Jan 06, 2020 41.22 41.23 41.14 41.20 1,696,609 -0.02(-0.05%)
Jan 03, 2020 41.18 41.26 41.15 41.22 251,300 -0.04(-0.10%)
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.