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

37.60 +0.10 (+0.27%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.04 32.06 31.93 32.01 2,403,363 -0.09(-0.29%)
May 30, 2023 32.12 32.12 32.00 32.10 3,462,273 +0.13(+0.40%)
May 26, 2023 31.82 32.01 31.80 31.97 1,675,126 +0.19(+0.61%)
May 25, 2023 31.94 31.95 31.77 31.78 3,676,511 -0.02(-0.06%)
May 24, 2023 31.99 31.99 31.72 31.79 7,194,721 -0.23(-0.72%)
May 23, 2023 32.14 32.15 31.97 32.02 5,769,301 -0.14(-0.43%)
May 22, 2023 32.04 32.22 32.03 32.16 5,356,779 +0.16(+0.49%)
May 19, 2023 32.01 32.09 31.97 32.01 4,911,642 +0.02(+0.06%)
May 18, 2023 31.94 32.01 31.85 31.99 4,039,215 +0.02(+0.06%)
May 17, 2023 31.94 32.09 31.91 31.97 11,267,602 +0.09(+0.29%)
May 16, 2023 32.07 32.07 31.86 31.88 3,074,040 -0.22(-0.69%)
May 15, 2023 32.13 32.15 32.06 32.10 1,986,577 +0.00(+0.00%)
May 12, 2023 32.22 32.26 32.05 32.10 2,048,785 -0.14(-0.43%)
May 11, 2023 32.25 32.26 32.19 32.23 2,665,210 -0.02(-0.06%)
May 10, 2023 32.28 32.31 32.15 32.25 3,456,497 +0.18(+0.57%)
May 09, 2023 32.11 32.12 32.03 32.07 2,482,566 -0.07(-0.23%)
May 08, 2023 32.22 32.22 32.07 32.14 2,511,267 -0.07(-0.23%)
May 05, 2023 32.18 32.28 32.11 32.22 4,252,067 +0.17(+0.52%)
May 04, 2023 32.09 32.09 31.95 32.05 3,883,162 -0.11(-0.34%)
May 03, 2023 32.23 32.34 32.14 32.16 4,520,577 -0.02(-0.06%)
May 02, 2023 32.19 32.23 32.07 32.18 3,023,590 +0.02(+0.06%)
May 01, 2023 32.29 32.32 32.12 32.16 4,123,458 -0.20(-0.62%)
Apr 28, 2023 32.25 32.38 32.25 32.36 4,098,519 +0.17(+0.54%)
Apr 27, 2023 32.21 32.30 32.12 32.19 3,235,385 +0.09(+0.28%)
Apr 26, 2023 32.23 32.23 32.06 32.10 3,814,456 -0.14(-0.43%)
Apr 25, 2023 32.28 32.32 32.20 32.23 4,030,378 -0.05(-0.14%)
Apr 24, 2023 32.24 32.31 32.16 32.28 3,819,993 +0.09(+0.28%)
Apr 21, 2023 32.15 32.22 32.05 32.19 9,657,659 +0.09(+0.28%)
Apr 20, 2023 32.05 32.13 32.00 32.10 2,213,716 -0.02(-0.06%)
Apr 19, 2023 32.13 32.18 32.09 32.11 6,710,646 -0.14(-0.42%)
Apr 18, 2023 32.29 32.33 32.16 32.25 6,381,939 +0.05(+0.14%)
Apr 17, 2023 32.25 32.26 32.09 32.21 7,580,390 -0.09(-0.28%)
Apr 14, 2023 32.36 32.42 32.21 32.30 3,851,392 -0.10(-0.31%)
Apr 13, 2023 32.21 32.44 32.21 32.40 11,634,237 +0.25(+0.77%)
Apr 12, 2023 32.38 32.38 32.11 32.15 5,347,287 -0.03(-0.09%)
Apr 11, 2023 32.11 32.22 32.05 32.18 4,983,087 +0.07(+0.23%)
Apr 10, 2023 32.02 32.11 31.93 32.10 3,340,647 +0.00(+0.00%)
Apr 06, 2023 32.04 32.17 31.89 32.10 2,810,404 +0.12(+0.37%)
Apr 05, 2023 32.17 32.19 31.93 31.99 6,006,530 -0.18(-0.57%)
Apr 04, 2023 32.24 32.28 32.12 32.17 15,117,327 -0.11(-0.34%)
Apr 03, 2023 32.23 32.31 32.15 32.28 14,632,085 -0.00(-0.01%)
Mar 31, 2023 31.99 32.31 31.98 32.28 10,132,937 +0.37(+1.17%)
Mar 30, 2023 31.80 31.91 31.69 31.91 3,394,633 +0.20(+0.63%)
Mar 29, 2023 31.44 31.72 31.44 31.71 4,208,295 +0.42(+1.33%)
Mar 28, 2023 31.30 31.35 31.23 31.29 6,897,874 -0.05(-0.14%)
Mar 27, 2023 31.48 31.52 31.34 31.34 2,552,750 -0.06(-0.20%)
Mar 24, 2023 31.34 31.45 31.32 31.40 2,481,919 -0.05(-0.14%)
Mar 23, 2023 31.69 31.73 31.36 31.44 4,229,353 -0.12(-0.37%)
Mar 22, 2023 31.56 31.90 31.44 31.56 6,513,056 +0.02(+0.06%)
Mar 21, 2023 31.39 31.59 31.35 31.54 3,443,937 +0.32(+1.02%)
Mar 20, 2023 31.29 31.40 31.16 31.23 11,384,970 -0.11(-0.35%)
Mar 17, 2023 31.37 31.49 31.27 31.34 5,016,023 -0.19(-0.60%)
Mar 16, 2023 31.25 31.58 31.22 31.53 6,565,227 +0.19(+0.61%)
Mar 15, 2023 31.07 31.34 31.05 31.34 5,398,499 -0.13(-0.40%)
Mar 14, 2023 31.47 31.58 31.31 31.46 9,733,252 +0.27(+0.87%)
Mar 13, 2023 31.27 31.60 31.11 31.19 6,746,910 -0.15(-0.49%)
Mar 10, 2023 31.42 31.59 31.26 31.34 9,380,145 -0.03(-0.09%)
Mar 09, 2023 31.58 31.69 31.33 31.37 10,715,213 -0.14(-0.43%)
Mar 08, 2023 31.67 31.72 31.46 31.51 4,521,366 -0.15(-0.49%)
Mar 07, 2023 31.89 31.89 31.66 31.66 4,934,121 -0.20(-0.63%)
Mar 06, 2023 31.96 31.96 31.83 31.86 5,080,648 -0.01(-0.03%)
Mar 03, 2023 31.69 31.90 31.64 31.87 7,122,644 +0.34(+1.07%)
Mar 02, 2023 31.40 31.59 31.35 31.54 7,159,413 +0.03(+0.09%)
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.