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

36.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 35.32 35.47 35.32 35.44 3,742,398 +0.19(+0.54%)
Apr 27, 2023 35.28 35.37 35.18 35.25 2,954,262 +0.10(+0.28%)
Apr 26, 2023 35.30 35.30 35.12 35.15 3,483,017 -0.15(-0.42%)
Apr 25, 2023 35.35 35.40 35.27 35.30 3,680,177 -0.05(-0.14%)
Apr 24, 2023 35.31 35.38 35.22 35.35 3,488,073 +0.10(+0.28%)
Apr 21, 2023 35.21 35.28 35.10 35.25 8,818,502 +0.10(+0.28%)
Apr 20, 2023 35.10 35.19 35.05 35.15 2,021,366 -0.02(-0.06%)
Apr 19, 2023 35.19 35.24 35.14 35.17 6,127,556 -0.15(-0.42%)
Apr 18, 2023 35.36 35.41 35.23 35.32 5,827,410 +0.05(+0.14%)
Apr 17, 2023 35.32 35.33 35.14 35.27 6,921,728 -0.10(-0.28%)
Apr 14, 2023 35.44 35.50 35.28 35.37 3,516,744 -0.11(-0.31%)
Apr 13, 2023 35.28 35.52 35.28 35.48 10,623,334 +0.27(+0.77%)
Apr 12, 2023 35.46 35.46 35.17 35.21 4,882,660 -0.03(-0.09%)
Apr 11, 2023 35.17 35.29 35.10 35.24 4,550,105 +0.08(+0.23%)
Apr 10, 2023 35.07 35.16 34.97 35.16 3,050,377 +0.00(+0.00%)
Apr 06, 2023 35.09 35.23 34.93 35.16 2,566,207 +0.13(+0.37%)
Apr 05, 2023 35.23 35.25 34.97 35.03 5,484,621 -0.20(-0.57%)
Apr 04, 2023 35.31 35.36 35.18 35.23 13,803,777 -0.12(-0.34%)
Apr 03, 2023 35.30 35.38 35.21 35.35 13,360,698 -0.20(-0.56%)
Mar 31, 2023 35.23 35.58 35.22 35.55 9,200,949 +0.41(+1.17%)
Mar 30, 2023 35.02 35.14 34.90 35.14 3,082,408 +0.22(+0.63%)
Mar 29, 2023 34.63 34.93 34.63 34.92 3,821,233 +0.46(+1.33%)
Mar 28, 2023 34.47 34.53 34.39 34.46 6,263,435 -0.05(-0.14%)
Mar 27, 2023 34.67 34.71 34.51 34.51 2,317,958 -0.07(-0.20%)
Mar 24, 2023 34.52 34.64 34.49 34.58 2,253,642 -0.05(-0.14%)
Mar 23, 2023 34.90 34.94 34.53 34.63 3,840,354 -0.13(-0.37%)
Mar 22, 2023 34.76 35.13 34.62 34.76 5,914,011 +0.02(+0.06%)
Mar 21, 2023 34.57 34.79 34.53 34.74 3,127,177 +0.35(+1.02%)
Mar 20, 2023 34.46 34.58 34.32 34.39 10,337,825 -0.12(-0.35%)
Mar 17, 2023 34.55 34.68 34.43 34.51 4,554,669 -0.21(-0.60%)
Mar 16, 2023 34.42 34.78 34.38 34.72 5,961,383 +0.21(+0.61%)
Mar 15, 2023 34.22 34.51 34.20 34.51 4,901,966 -0.14(-0.40%)
Mar 14, 2023 34.66 34.77 34.48 34.65 8,838,025 +0.30(+0.87%)
Mar 13, 2023 34.44 34.80 34.26 34.35 6,126,356 -0.17(-0.49%)
Mar 10, 2023 34.60 34.79 34.42 34.52 8,517,396 -0.03(-0.09%)
Mar 09, 2023 34.78 34.91 34.50 34.55 9,729,669 -0.15(-0.43%)
Mar 08, 2023 34.88 34.94 34.65 34.70 4,105,509 -0.17(-0.49%)
Mar 07, 2023 35.12 35.12 34.87 34.87 4,480,300 -0.22(-0.63%)
Mar 06, 2023 35.20 35.20 35.05 35.09 4,613,350 -0.01(-0.03%)
Mar 03, 2023 34.90 35.13 34.85 35.10 6,467,531 +0.37(+1.07%)
Mar 02, 2023 34.58 34.78 34.53 34.73 6,500,918 +0.03(+0.09%)
Mar 01, 2023 34.76 34.78 34.59 34.70 6,749,525 -0.27(-0.77%)
Feb 28, 2023 35.03 35.03 34.94 34.97 4,786,120 -0.09(-0.26%)
Feb 27, 2023 34.98 35.11 34.93 35.06 5,324,249 +0.21(+0.60%)
Feb 24, 2023 34.74 34.90 34.72 34.85 2,846,383 -0.19(-0.54%)
Feb 23, 2023 34.86 35.10 34.82 35.04 10,418,091 +0.33(+0.95%)
Feb 22, 2023 34.67 34.87 34.63 34.71 11,741,494 +0.21(+0.61%)
Feb 21, 2023 34.80 34.82 34.40 34.50 7,021,962 -0.53(-1.51%)
Feb 17, 2023 34.78 35.11 34.73 35.03 4,783,509 +0.11(+0.32%)
Feb 16, 2023 35.05 35.08 34.88 34.92 7,612,701 -0.25(-0.71%)
Feb 15, 2023 35.10 35.22 35.05 35.17 4,113,381 -0.09(-0.26%)
Feb 14, 2023 35.15 35.31 35.02 35.26 7,323,841 +0.05(+0.14%)
Feb 13, 2023 35.16 35.33 35.12 35.21 6,392,530 +0.09(+0.26%)
Feb 10, 2023 35.35 35.35 35.08 35.12 13,278,953 -0.26(-0.73%)
Feb 09, 2023 35.73 35.73 35.35 35.38 4,845,972 -0.23(-0.65%)
Feb 08, 2023 35.65 35.73 35.51 35.61 2,995,267 -0.16(-0.45%)
Feb 07, 2023 35.58 35.84 35.55 35.77 5,444,816 +0.18(+0.51%)
Feb 06, 2023 35.65 35.67 35.53 35.59 3,548,984 -0.20(-0.56%)
Feb 03, 2023 35.91 36.00 35.78 35.79 5,028,612 -0.36(-1.00%)
Feb 02, 2023 36.23 36.23 36.06 36.15 4,732,439 +0.21(+0.58%)
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.