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, 2020 27.31 27.62 27.25 27.25 3,497,946 -0.42(-1.53%)
Mar 30, 2020 27.29 27.76 27.02 27.68 4,838,968 +0.23(+0.84%)
Mar 27, 2020 26.89 27.82 26.56 27.45 28,632,290 +0.42(+1.56%)
Mar 26, 2020 26.29 27.05 26.09 27.02 3,947,005 +0.99(+3.80%)
Mar 25, 2020 25.45 26.64 25.43 26.03 2,127,010 +0.55(+2.14%)
Mar 24, 2020 25.30 25.57 24.94 25.49 1,270,444 +0.91(+3.69%)
Mar 23, 2020 25.02 25.17 24.24 24.58 1,572,675 -0.18(-0.74%)
Mar 20, 2020 25.44 25.77 24.77 24.77 4,815,359 -0.84(-3.27%)
Mar 19, 2020 25.79 26.10 25.39 25.60 2,938,626 -0.58(-2.20%)
Mar 18, 2020 26.42 26.84 25.76 26.18 4,124,803 -1.11(-4.05%)
Mar 17, 2020 27.12 27.60 26.84 27.28 7,795,605 +0.09(+0.34%)
Mar 16, 2020 26.02 27.85 26.02 27.19 5,226,577 -1.54(-5.34%)
Mar 13, 2020 28.27 28.77 28.03 28.73 8,902,058 +0.81(+2.92%)
Mar 12, 2020 27.47 28.62 27.47 27.91 9,429,618 -1.06(-3.66%)
Mar 11, 2020 29.14 29.46 28.74 28.97 3,763,281 -0.70(-2.35%)
Mar 10, 2020 29.63 29.79 29.17 29.67 1,493,309 +0.40(+1.36%)
Mar 09, 2020 29.34 29.34 27.60 29.27 8,728,163 -1.36(-4.44%)
Mar 06, 2020 30.56 30.65 30.38 30.63 1,695,301 -0.30(-0.97%)
Mar 05, 2020 31.08 31.10 30.89 30.93 4,288,378 -0.38(-1.21%)
Mar 04, 2020 31.29 31.33 31.17 31.31 7,342,352 +0.35(+1.13%)
Mar 03, 2020 31.04 31.28 30.83 30.96 10,635,965 -0.08(-0.27%)
Mar 02, 2020 30.88 31.07 30.66 31.05 3,506,603 +0.16(+0.52%)
Feb 28, 2020 30.47 30.90 30.34 30.89 2,380,769 +0.16(+0.52%)
Feb 27, 2020 30.90 31.09 30.71 30.72 2,646,414 -0.42(-1.35%)
Feb 26, 2020 31.12 31.23 31.00 31.14 3,011,068 +0.09(+0.30%)
Feb 25, 2020 31.44 31.45 31.05 31.05 5,295,141 -0.26(-0.83%)
Feb 24, 2020 31.35 31.39 31.27 31.31 7,696,572 -0.33(-1.04%)
Feb 21, 2020 31.67 31.67 31.58 31.64 560,258 -0.02(-0.05%)
Feb 20, 2020 31.68 31.68 31.53 31.66 6,593,775 +0.04(+0.12%)
Feb 19, 2020 31.65 31.65 31.61 31.62 691,102 +0.02(+0.07%)
Feb 18, 2020 31.66 31.66 31.57 31.60 1,056,991 -0.10(-0.31%)
Feb 14, 2020 31.68 31.70 31.63 31.70 551,491 +0.05(+0.14%)
Feb 13, 2020 31.65 31.66 31.62 31.65 2,622,866 -0.03(-0.10%)
Feb 12, 2020 31.64 31.68 31.60 31.68 4,051,307 +0.11(+0.34%)
Feb 11, 2020 31.60 31.61 31.56 31.57 720,029 +0.05(+0.17%)
Feb 10, 2020 31.45 31.53 31.45 31.52 1,180,418 +0.02(+0.07%)
Feb 07, 2020 31.52 31.52 31.47 31.50 1,198,627 -0.03(-0.10%)
Feb 06, 2020 31.52 31.54 31.47 31.53 2,170,741 -0.02(-0.07%)
Feb 05, 2020 31.50 31.55 31.45 31.55 3,810,483 +0.14(+0.44%)
Feb 04, 2020 31.37 31.41 31.34 31.41 4,276,611 +0.16(+0.51%)
Feb 03, 2020 31.31 31.34 31.23 31.25 8,979,945 +0.03(+0.10%)
Jan 31, 2020 31.34 31.34 31.18 31.22 6,390,361 -0.14(-0.46%)
Jan 30, 2020 31.25 31.37 31.21 31.37 10,198,932 +0.07(+0.22%)
Jan 29, 2020 31.37 31.37 31.29 31.30 10,786,746 -0.02(-0.07%)
Jan 28, 2020 31.27 31.34 31.17 31.32 379,696 +0.20(+0.64%)
Jan 27, 2020 31.12 31.18 31.02 31.12 4,568,812 -0.14(-0.44%)
Jan 24, 2020 31.39 31.42 31.26 31.26 688,906 -0.15(-0.48%)
Jan 23, 2020 31.44 31.44 31.38 31.41 835,193 -0.05(-0.17%)
Jan 22, 2020 31.47 31.49 31.43 31.47 612,369 +0.03(+0.11%)
Jan 21, 2020 31.49 31.50 31.42 31.43 1,776,016 -0.05(-0.16%)
Jan 17, 2020 31.52 31.52 31.47 31.48 2,270,197 -0.00(-0.01%)
Jan 16, 2020 31.48 31.52 31.47 31.48 1,349,038 +0.03(+0.08%)
Jan 15, 2020 31.48 31.50 31.45 31.46 1,648,701 +0.02(+0.07%)
Jan 14, 2020 31.45 31.48 31.43 31.43 1,346,209 -0.02(-0.07%)
Jan 13, 2020 31.41 31.47 31.41 31.46 219,494 +0.02(+0.05%)
Jan 10, 2020 31.41 31.45 31.41 31.44 307,845 +0.00(+0.00%)
Jan 09, 2020 31.34 31.44 31.34 31.44 2,516,927 +0.09(+0.29%)
Jan 08, 2020 31.32 31.39 31.32 31.35 290,067 +0.04(+0.12%)
Jan 07, 2020 31.34 31.35 31.31 31.31 572,169 -0.03(-0.10%)
Jan 06, 2020 31.36 31.36 31.30 31.34 2,230,118 -0.02(-0.05%)
Jan 03, 2020 31.33 31.39 31.31 31.36 330,322 -0.03(-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.