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

41.66 USD -0.02 (-0.06%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 40.91 40.97 40.90 40.94 773,800 +0.04(+0.10%)
Jun 27, 2019 40.84 40.93 40.83 40.90 78,698 +0.09(+0.22%)
Jun 26, 2019 40.90 40.90 40.78 40.81 116,691 +0.00(+0.00%)
Jun 25, 2019 40.98 40.98 40.81 40.81 135,396 -0.14(-0.34%)
Jun 24, 2019 40.92 40.99 40.92 40.95 84,413 +0.01(+0.02%)
Jun 21, 2019 40.97 41.00 40.92 40.94 252,500 -0.06(-0.15%)
Jun 20, 2019 40.95 41.09 40.91 41.00 744,529 +0.22(+0.54%)
Jun 19, 2019 40.63 40.84 40.62 40.78 435,211 +0.10(+0.25%)
Jun 18, 2019 40.63 40.70 40.59 40.68 139,452 +0.23(+0.57%)
Jun 17, 2019 40.47 40.53 40.45 40.45 1,637,236 -0.07(-0.17%)
Jun 14, 2019 40.49 40.56 40.46 40.52 296,300 +0.01(+0.04%)
Jun 13, 2019 40.51 40.56 40.47 40.51 102,181 +0.09(+0.21%)
Jun 12, 2019 40.48 40.49 40.42 40.42 86,371 -0.09(-0.22%)
Jun 11, 2019 40.53 40.56 40.45 40.51 179,681 +0.11(+0.27%)
Jun 10, 2019 40.40 40.45 40.37 40.40 79,788 +0.03(+0.07%)
Jun 07, 2019 40.29 40.40 40.29 40.37 87,500 +0.11(+0.27%)
Jun 06, 2019 40.16 40.30 40.11 40.26 72,363 +0.08(+0.20%)
Jun 05, 2019 40.17 40.20 40.04 40.18 854,699 +0.02(+0.05%)
Jun 04, 2019 39.83 40.18 39.83 40.16 86,861 +0.36(+0.90%)
Jun 03, 2019 39.83 39.88 39.76 39.80 77,769 -0.18(-0.45%)
May 31, 2019 40.25 40.25 39.98 39.98 85,800 -0.26(-0.65%)
May 30, 2019 40.27 40.31 40.20 40.24 82,267 +0.04(+0.10%)
May 29, 2019 40.24 40.26 40.17 40.20 74,596 -0.10(-0.25%)
May 28, 2019 40.37 40.39 40.28 40.30 65,287 +0.01(+0.02%)
May 24, 2019 40.36 40.37 40.28 40.29 97,600 -0.04(-0.10%)
May 23, 2019 40.39 40.39 40.29 40.33 130,959 -0.16(-0.40%)
May 22, 2019 40.45 40.52 40.41 40.49 178,005 +0.00(+0.00%)
May 21, 2019 40.41 40.51 40.41 40.49 47,761 +0.09(+0.22%)
May 20, 2019 40.40 40.44 40.31 40.40 66,581 +0.01(+0.02%)
May 17, 2019 40.32 40.47 40.31 40.39 109,200 -0.03(-0.06%)
May 16, 2019 40.34 40.58 40.34 40.42 159,520 +0.10(+0.25%)
May 15, 2019 40.22 40.42 40.19 40.31 108,071 +0.03(+0.09%)
May 14, 2019 40.27 40.35 40.21 40.28 75,893 +0.03(+0.07%)
May 13, 2019 40.34 40.36 40.22 40.25 104,542 -0.29(-0.72%)
May 10, 2019 40.44 40.60 40.34 40.54 44,800 +0.08(+0.20%)
May 09, 2019 40.44 40.49 40.31 40.46 82,643 -0.03(-0.07%)
May 08, 2019 40.48 40.57 40.44 40.49 84,858 +0.04(+0.10%)
May 07, 2019 40.61 40.61 40.43 40.45 100,764 -0.25(-0.61%)
May 06, 2019 40.58 40.82 40.55 40.70 339,522 -0.02(-0.05%)
May 03, 2019 40.68 40.73 40.67 40.72 128,200 +0.08(+0.20%)
May 02, 2019 40.62 40.67 40.53 40.64 81,231 +0.05(+0.12%)
May 01, 2019 40.60 40.77 40.59 40.59 9,354,680 -0.26(-0.64%)
Apr 30, 2019 40.75 40.88 40.71 40.85 205,332 +0.02(+0.05%)
Apr 29, 2019 40.87 40.89 40.78 40.83 181,308 -0.03(-0.07%)
Apr 26, 2019 40.86 40.88 40.80 40.86 40,500 +0.04(+0.10%)
Apr 25, 2019 40.79 40.84 40.71 40.82 195,833 +0.03(+0.07%)
Apr 24, 2019 40.82 40.85 40.77 40.79 35,560 -0.06(-0.15%)
Apr 23, 2019 40.77 40.87 40.76 40.85 53,392 +0.07(+0.17%)
Apr 22, 2019 40.76 40.78 40.72 40.78 62,093 -8.07(-16.52%)
Apr 18, 2019 48.87 48.88 48.81 48.85 31,900 -0.01(-0.02%)
Apr 17, 2019 48.96 48.96 48.83 48.86 47,441 -0.07(-0.14%)
Apr 16, 2019 48.90 49.04 48.86 48.93 116,774 +0.04(+0.08%)
Apr 15, 2019 48.93 48.93 48.84 48.89 43,910 -0.04(-0.08%)
Apr 12, 2019 48.89 48.94 48.86 48.93 43,900 +0.07(+0.14%)
Apr 11, 2019 48.79 48.87 48.77 48.86 46,609 +0.08(+0.16%)
Apr 10, 2019 48.66 48.79 48.64 48.78 41,446 +0.16(+0.33%)
Apr 09, 2019 48.61 48.65 48.55 48.62 46,124 -0.01(-0.02%)
Apr 08, 2019 48.59 48.67 48.53 48.63 53,725 +0.02(+0.04%)
Apr 05, 2019 48.53 48.62 48.53 48.61 35,000 +0.08(+0.18%)
Apr 04, 2019 48.47 48.53 48.43 48.53 30,707 +0.10(+0.21%)
Apr 03, 2019 48.53 48.53 48.40 48.42 60,010 +0.00(+0.01%)
Apr 02, 2019 48.20 48.44 48.20 48.42 51,585 +0.00(+0.00%)
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.