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

40.53 USD -0.30 (-0.73%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.71 41.72 41.67 41.72 1,110,493 +0.01(+0.02%)
Jun 29, 2021 41.67 41.71 41.65 41.71 1,048,186 +0.04(+0.10%)
Jun 28, 2021 41.67 41.67 41.62 41.67 1,374,190 +0.04(+0.10%)
Jun 25, 2021 41.65 41.66 41.59 41.63 868,996 +0.06(+0.14%)
Jun 24, 2021 41.59 41.60 41.53 41.57 2,154,064 +0.08(+0.19%)
Jun 23, 2021 41.52 41.56 41.49 41.49 1,924,819 -0.02(-0.05%)
Jun 22, 2021 41.48 41.51 41.44 41.51 2,256,688 +0.02(+0.05%)
Jun 21, 2021 41.47 41.49 41.41 41.49 646,039 +0.08(+0.19%)
Jun 18, 2021 41.37 41.43 41.33 41.41 1,731,110 -0.01(-0.02%)
Jun 17, 2021 41.42 41.46 41.39 41.42 1,174,886 +0.02(+0.05%)
Jun 16, 2021 41.45 41.47 41.31 41.40 1,723,438 -0.06(-0.14%)
Jun 15, 2021 41.44 41.46 41.40 41.46 1,067,681 +0.00(+0.00%)
Jun 14, 2021 41.48 41.48 41.42 41.46 722,426 -0.02(-0.05%)
Jun 11, 2021 41.51 41.51 41.44 41.48 937,472 +0.02(+0.05%)
Jun 10, 2021 41.43 41.49 41.40 41.46 1,160,355 +0.07(+0.17%)
Jun 09, 2021 41.38 41.42 41.36 41.39 1,302,397 +0.05(+0.12%)
Jun 08, 2021 41.35 41.37 41.31 41.34 2,055,222 +0.02(+0.05%)
Jun 07, 2021 41.31 41.32 41.26 41.32 570,926 +0.04(+0.10%)
Jun 04, 2021 41.25 41.28 41.22 41.28 1,250,116 +0.09(+0.22%)
Jun 03, 2021 41.16 41.23 41.13 41.19 994,978 -0.01(-0.02%)
Jun 02, 2021 41.27 41.27 41.20 41.20 865,868 +0.03(+0.07%)
Jun 01, 2021 41.17 41.22 41.13 41.17 2,996,005 -0.07(-0.17%)
May 28, 2021 41.31 41.33 41.23 41.24 2,583,344 -0.02(-0.05%)
May 27, 2021 41.36 41.36 41.24 41.26 3,112,404 -0.05(-0.12%)
May 26, 2021 41.28 41.31 41.24 41.31 4,425,501 +0.03(+0.07%)
May 25, 2021 41.31 41.31 41.23 41.28 1,579,848 +0.03(+0.07%)
May 24, 2021 41.26 41.32 41.21 41.25 4,321,116 +0.07(+0.17%)
May 21, 2021 41.24 41.24 41.13 41.18 1,108,481 +0.05(+0.12%)
May 20, 2021 41.04 41.16 41.01 41.13 2,072,029 +0.18(+0.44%)
May 19, 2021 41.03 41.10 40.95 40.95 4,369,887 -0.13(-0.32%)
May 18, 2021 41.17 41.20 41.08 41.08 2,529,297 -0.05(-0.12%)
May 17, 2021 41.26 41.28 41.13 41.13 3,701,528 -0.11(-0.27%)
May 14, 2021 41.18 41.24 41.14 41.24 642,078 +0.10(+0.24%)
May 13, 2021 41.10 41.18 41.06 41.14 2,142,588 +0.14(+0.34%)
May 12, 2021 41.16 41.16 40.99 41.00 7,971,358 -0.20(-0.49%)
May 11, 2021 41.17 41.21 41.08 41.20 2,507,854 -0.06(-0.15%)
May 10, 2021 41.31 41.34 41.23 41.26 3,615,289 -0.05(-0.12%)
May 07, 2021 41.33 41.35 41.27 41.31 2,278,709 +0.06(+0.15%)
May 06, 2021 41.31 41.31 41.22 41.25 2,057,810 -0.03(-0.07%)
May 05, 2021 41.23 41.30 41.18 41.28 1,375,097 +0.06(+0.15%)
May 04, 2021 41.22 41.22 41.12 41.22 2,744,951 +0.00(+0.00%)
May 03, 2021 41.25 41.28 41.19 41.22 4,910,106 -0.17(-0.41%)
Apr 30, 2021 41.35 41.40 41.33 41.39 974,200 +0.00(+0.00%)
Apr 29, 2021 41.43 41.43 41.31 41.39 1,971,585 +0.03(+0.07%)
Apr 28, 2021 41.31 41.38 41.24 41.36 1,787,214 +0.06(+0.15%)
Apr 27, 2021 41.34 41.34 41.28 41.30 1,949,643 +0.03(+0.07%)
Apr 26, 2021 41.35 41.36 41.27 41.27 1,393,503 -0.06(-0.15%)
Apr 23, 2021 41.27 41.37 41.22 41.33 1,427,300 +0.10(+0.24%)
Apr 22, 2021 41.32 41.32 41.19 41.23 1,673,053 -0.04(-0.10%)
Apr 21, 2021 41.18 41.30 41.15 41.27 2,421,538 +0.09(+0.22%)
Apr 20, 2021 41.21 41.22 41.14 41.18 4,527,707 -0.04(-0.10%)
Apr 19, 2021 41.29 41.29 41.21 41.22 1,185,855 -0.07(-0.17%)
Apr 16, 2021 41.41 41.41 41.27 41.29 1,652,400 -0.07(-0.17%)
Apr 15, 2021 41.31 41.37 41.27 41.36 1,677,637 +0.15(+0.36%)
Apr 14, 2021 41.26 41.28 41.18 41.21 2,084,514 +0.00(+0.00%)
Apr 13, 2021 41.16 41.23 41.09 41.21 1,620,560 +0.04(+0.10%)
Apr 12, 2021 41.16 41.19 41.12 41.17 1,251,290 -0.04(-0.10%)
Apr 09, 2021 41.20 41.22 41.17 41.21 1,947,900 -0.04(-0.10%)
Apr 08, 2021 41.30 41.30 41.23 41.25 1,811,212 +0.03(+0.07%)
Apr 07, 2021 41.28 41.28 41.19 41.22 3,008,005 -0.01(-0.02%)
Apr 06, 2021 41.20 41.24 41.17 41.23 2,214,588 +0.08(+0.19%)
Apr 05, 2021 41.18 41.18 41.10 41.15 2,219,298 +0.05(+0.12%)
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.