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

37.51 +0.04 (+0.09%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.46 29.46 29.26 29.26 117,223 -0.19(-0.65%)
May 30, 2019 29.48 29.50 29.42 29.45 112,396 +0.03(+0.10%)
May 29, 2019 29.45 29.47 29.40 29.42 101,915 -0.07(-0.25%)
May 28, 2019 29.55 29.56 29.48 29.50 89,197 +0.01(+0.02%)
May 24, 2019 29.54 29.55 29.48 29.49 133,344 -0.03(-0.10%)
May 23, 2019 29.56 29.56 29.49 29.52 178,920 -0.12(-0.40%)
May 22, 2019 29.61 29.66 29.58 29.64 243,196 +0.00(+0.00%)
May 21, 2019 29.58 29.65 29.58 29.64 65,252 +0.07(+0.22%)
May 20, 2019 29.57 29.60 29.50 29.57 90,965 +0.01(+0.02%)
May 17, 2019 29.51 29.62 29.50 29.56 149,193 -0.02(-0.06%)
May 16, 2019 29.53 29.70 29.53 29.58 217,942 +0.07(+0.25%)
May 15, 2019 29.44 29.58 29.42 29.51 147,650 +0.03(+0.09%)
May 14, 2019 29.48 29.53 29.43 29.48 103,687 +0.02(+0.07%)
May 13, 2019 29.53 29.54 29.44 29.46 142,829 -0.21(-0.72%)
May 10, 2019 29.60 29.72 29.53 29.67 61,207 +0.06(+0.20%)
May 09, 2019 29.60 29.64 29.50 29.61 112,909 -0.02(-0.07%)
May 08, 2019 29.63 29.69 29.60 29.64 115,936 +0.03(+0.10%)
May 07, 2019 29.72 29.73 29.59 29.61 137,667 -0.18(-0.61%)
May 06, 2019 29.70 29.88 29.68 29.79 463,867 -0.01(-0.05%)
May 03, 2019 29.78 29.81 29.77 29.80 175,151 +0.06(+0.20%)
May 02, 2019 29.73 29.77 29.67 29.75 110,980 +0.04(+0.12%)
May 01, 2019 29.72 29.84 29.71 29.71 12,780,703 -0.04(-0.13%)
Apr 30, 2019 29.68 29.77 29.65 29.75 281,953 +0.01(+0.05%)
Apr 29, 2019 29.76 29.78 29.70 29.73 248,965 -0.02(-0.07%)
Apr 26, 2019 29.76 29.77 29.71 29.76 55,613 +0.03(+0.10%)
Apr 25, 2019 29.71 29.74 29.65 29.73 268,910 +0.02(+0.07%)
Apr 24, 2019 29.73 29.75 29.69 29.71 48,829 -0.04(-0.15%)
Apr 23, 2019 29.69 29.76 29.68 29.75 73,315 +0.05(+0.17%)
Apr 22, 2019 29.68 29.70 29.65 29.70 85,263 +0.05(+0.18%)
Apr 18, 2019 29.66 29.66 29.62 29.65 52,564 -0.01(-0.02%)
Apr 17, 2019 29.71 29.71 29.63 29.65 78,172 -0.04(-0.14%)
Apr 16, 2019 29.68 29.76 29.65 29.69 192,419 +0.02(+0.08%)
Apr 15, 2019 29.69 29.69 29.64 29.67 72,354 -0.02(-0.08%)
Apr 12, 2019 29.67 29.70 29.65 29.69 72,338 +0.04(+0.14%)
Apr 11, 2019 29.61 29.66 29.60 29.65 76,801 +0.05(+0.16%)
Apr 10, 2019 29.53 29.61 29.52 29.60 68,294 +0.10(+0.33%)
Apr 09, 2019 29.50 29.52 29.46 29.51 76,002 -0.01(-0.02%)
Apr 08, 2019 29.49 29.54 29.45 29.51 88,527 +0.01(+0.04%)
Apr 05, 2019 29.45 29.51 29.45 29.50 57,672 +0.05(+0.18%)
Apr 04, 2019 29.42 29.45 29.39 29.45 50,598 +0.06(+0.21%)
Apr 03, 2019 29.45 29.45 29.37 29.39 98,884 +0.00(+0.01%)
Apr 02, 2019 29.25 29.40 29.25 29.39 85,001 +0.00(+0.00%)
Apr 01, 2019 29.41 29.42 29.37 29.38 89,847 -0.02(-0.07%)
Mar 29, 2019 29.36 29.42 29.35 29.40 56,939 +0.05(+0.19%)
Mar 28, 2019 29.30 29.35 29.26 29.35 50,384 +0.08(+0.27%)
Mar 27, 2019 29.36 29.36 29.21 29.27 157,249 +0.00(+0.00%)
Mar 26, 2019 29.27 29.30 29.23 29.27 92,230 +0.07(+0.24%)
Mar 25, 2019 29.22 29.22 29.16 29.20 81,352 +0.00(+0.00%)
Mar 22, 2019 29.28 29.40 29.19 29.20 523,545 -0.12(-0.41%)
Mar 21, 2019 29.30 29.40 29.29 29.32 12,334,324 +0.03(+0.12%)
Mar 20, 2019 29.22 29.34 29.15 29.29 39,789 +0.11(+0.37%)
Mar 19, 2019 29.22 29.33 29.17 29.18 64,472 -0.02(-0.06%)
Mar 18, 2019 29.19 29.29 29.18 29.20 45,938 +0.01(+0.02%)
Mar 15, 2019 29.18 29.23 29.17 29.19 41,711 +0.03(+0.12%)
Mar 14, 2019 29.16 29.18 29.11 29.16 26,731 +0.00(+0.00%)
Mar 13, 2019 29.10 29.17 29.08 29.16 32,015 +0.06(+0.20%)
Mar 12, 2019 29.02 29.11 29.01 29.10 226,839 +0.04(+0.15%)
Mar 11, 2019 29.00 29.08 28.94 29.05 239,697 +0.11(+0.40%)
Mar 08, 2019 28.94 28.99 28.86 28.94 31,945 -0.04(-0.15%)
Mar 07, 2019 29.07 29.07 28.94 28.98 40,213 -0.07(-0.23%)
Mar 06, 2019 29.08 29.11 29.04 29.05 2,105,641 -0.08(-0.27%)
Mar 05, 2019 29.10 29.14 29.10 29.13 30,856 +0.04(+0.15%)
Mar 04, 2019 29.20 29.20 29.06 29.08 80,254 -0.08(-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.