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

36.32 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.45 40.45 40.42 40.42 15,948 -0.06(-0.14%)
Jun 28, 2018 40.42 40.48 40.34 40.48 15,153 -0.01(-0.03%)
Jun 27, 2018 40.62 40.62 40.49 40.49 18,568 -0.12(-0.30%)
Jun 26, 2018 40.62 40.62 40.55 40.61 57,031 +0.01(+0.02%)
Jun 25, 2018 40.62 40.65 40.59 40.60 18,326 -0.08(-0.20%)
Jun 22, 2018 40.72 40.73 40.68 40.68 42,454 +0.01(+0.02%)
Jun 21, 2018 40.71 40.73 40.67 40.67 6,549 -0.06(-0.15%)
Jun 20, 2018 40.77 40.77 40.72 40.74 4,038 +0.07(+0.17%)
Jun 19, 2018 40.69 40.73 40.64 40.67 20,859 -0.07(-0.16%)
Jun 18, 2018 40.69 40.75 40.69 40.73 5,041 -0.03(-0.08%)
Jun 15, 2018 40.77 40.78 40.77 5,133 -0.02(-0.04%)
Jun 14, 2018 40.77 40.79 40.76 40.78 23,366 +0.02(+0.06%)
Jun 13, 2018 40.67 40.76 40.65 40.76 4,768 +0.10(+0.26%)
Jun 12, 2018 40.70 40.70 40.62 40.65 8,396 -0.00(-0.01%)
Jun 11, 2018 40.64 40.67 40.63 40.66 10,466 +0.06(+0.14%)
Jun 08, 2018 40.61 40.62 40.60 40.60 14,203 +0.00(+0.00%)
Jun 07, 2018 40.61 40.62 40.57 40.60 364,606 +0.03(+0.08%)
Jun 06, 2018 40.52 40.58 40.52 40.57 346,452 +0.03(+0.08%)
Jun 05, 2018 40.53 40.53 40.53 40.53 3,789 +0.01(+0.02%)
Jun 04, 2018 40.50 40.52 40.50 40.52 684 +0.07(+0.18%)
Jun 01, 2018 40.45 40.45 40.45 40.45 1,452 -0.15(-0.36%)
May 31, 2018 40.62 40.62 40.60 40.60 2,780 +0.10(+0.25%)
May 30, 2018 40.50 40.50 40.50 40.50 85 +0.00(+0.00%)
May 29, 2018 40.54 40.54 40.49 40.50 2,997 -0.18(-0.44%)
May 25, 2018 40.67 40.67 40.67 0 -0.01(-0.02%)
May 24, 2018 40.67 40.68 40.65 40.68 849 -0.01(-0.02%)
May 23, 2018 40.59 40.69 40.59 40.69 1,510 +0.07(+0.16%)
May 22, 2018 40.68 40.68 40.62 40.62 5,056 +0.02(+0.04%)
May 21, 2018 40.61 40.61 40.61 40.61 274 +0.05(+0.13%)
May 18, 2018 40.60 40.60 40.56 40.56 1,924 -0.07(-0.17%)
May 17, 2018 40.64 40.64 40.61 40.63 1,818 +0.06(+0.14%)
May 16, 2018 40.57 40.57 40.57 40.57 6,951 -0.03(-0.08%)
May 15, 2018 40.59 40.60 40.59 40.60 2,055 -0.12(-0.29%)
May 14, 2018 40.72 40.72 40.72 40.72 495 +0.02(+0.04%)
May 11, 2018 40.70 40.70 40.70 40.70 285 +0.04(+0.10%)
May 10, 2018 40.66 40.66 40.66 40.66 100 +0.03(+0.08%)
May 09, 2018 40.62 40.62 40.62 40.62 363 -0.02(-0.04%)
May 08, 2018 40.65 40.65 40.64 40.64 2,606 -0.04(-0.10%)
May 07, 2018 40.67 40.68 40.64 40.68 3,962 +0.07(+0.16%)
May 04, 2018 40.62 40.62 40.62 40.62 250 +0.00(+0.00%)
May 03, 2018 40.62 40.62 40.62 40.62 223 -0.07(-0.18%)
May 02, 2018 40.65 40.69 40.65 40.69 342 +0.06(+0.14%)
May 01, 2018 40.58 40.63 40.56 40.63 2,533 -0.00(-0.01%)
Apr 30, 2018 40.64 40.64 40.64 40.64 12,006 +0.00(+0.00%)
Apr 27, 2018 40.64 40.64 40.64 40.64 37 +0.00(+0.00%)
Apr 26, 2018 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Apr 25, 2018 40.72 40.72 40.64 40.64 1,736 -0.25(-0.60%)
Apr 24, 2018 40.88 40.88 40.88 40.88 96 +0.05(+0.12%)
Apr 23, 2018 40.89 40.89 40.83 40.83 2,288 -0.11(-0.27%)
Apr 20, 2018 41.04 41.04 40.94 40.94 1,770 -0.12(-0.28%)
Apr 19, 2018 41.06 41.06 41.06 41.06 339 -0.10(-0.23%)
Apr 18, 2018 41.18 41.18 41.15 41.15 484 -0.04(-0.09%)
Apr 17, 2018 41.19 41.19 41.19 41.19 108 +0.10(+0.26%)
Apr 16, 2018 41.09 41.09 41.09 41.09 12,320 +0.04(+0.09%)
Apr 13, 2018 41.05 41.05 41.05 41.05 5,354 +0.08(+0.20%)
Apr 12, 2018 40.97 40.97 40.97 40.97 14 +0.08(+0.20%)
Apr 11, 2018 40.90 40.92 40.88 40.88 5,788 -0.01(-0.02%)
Apr 10, 2018 40.92 40.92 40.89 40.89 6,248 +0.30(+0.75%)
Apr 09, 2018 40.59 40.59 40.59 40.59 15 +0.00(+0.00%)
Apr 06, 2018 40.67 40.67 40.59 40.59 3,331 -0.13(-0.32%)
Apr 05, 2018 40.72 40.76 40.71 40.72 6,398 +0.05(+0.11%)
Apr 04, 2018 40.63 40.67 40.63 40.67 15,350 +0.14(+0.34%)
Apr 03, 2018 40.55 40.55 40.53 40.53 825 +0.01(+0.02%)
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.