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

41.49 USD +0.08 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.96 48.96 48.96 0 +0.02(+0.04%)
Aug 30, 2018 48.97 48.99 48.91 48.94 162,710 -0.06(-0.12%)
Aug 29, 2018 49.01 49.01 48.96 49.00 55,318 -0.02(-0.04%)
Aug 28, 2018 48.98 49.02 48.93 49.02 25,139 +0.03(+0.07%)
Aug 27, 2018 49.01 49.04 48.95 48.99 25,721 +0.07(+0.13%)
Aug 24, 2018 48.99 48.99 48.91 48.92 74,200 +0.00(+0.00%)
Aug 23, 2018 48.96 48.96 48.89 48.92 34,426 +0.00(+0.00%)
Aug 22, 2018 48.83 48.92 48.83 48.92 26,752 +0.05(+0.10%)
Aug 21, 2018 48.85 48.87 48.78 48.87 8,904 +0.07(+0.15%)
Aug 20, 2018 48.74 48.84 48.74 48.80 5,505 +0.05(+0.10%)
Aug 17, 2018 48.65 48.80 48.65 48.75 8,500 -0.03(-0.06%)
Aug 16, 2018 48.76 48.78 48.66 48.78 2,580 +0.10(+0.21%)
Aug 15, 2018 48.66 48.68 48.61 48.68 1,666 -0.04(-0.09%)
Aug 14, 2018 48.69 48.72 48.69 48.72 939 +0.06(+0.12%)
Aug 13, 2018 48.71 48.72 48.66 48.67 2,211 -0.04(-0.09%)
Aug 10, 2018 48.75 48.76 48.66 48.71 3,900 -0.01(-0.02%)
Aug 09, 2018 48.77 48.83 48.72 48.72 4,154 -0.10(-0.20%)
Aug 08, 2018 48.82 48.84 48.78 48.82 3,556 +0.05(+0.10%)
Aug 07, 2018 48.82 48.84 48.77 48.77 3,366 +0.01(+0.02%)
Aug 06, 2018 48.66 48.76 48.66 48.76 24,879 +0.05(+0.10%)
Aug 03, 2018 48.71 48.71 48.67 48.71 1,700 +0.05(+0.10%)
Aug 02, 2018 48.70 48.71 48.65 48.66 145,749 +0.01(+0.02%)
Aug 01, 2018 48.62 48.65 48.55 48.65 38,482 -0.20(-0.42%)
Jul 31, 2018 48.89 48.89 48.81 48.85 110,466 +0.06(+0.12%)
Jul 30, 2018 48.80 48.80 48.74 48.80 2,318 +0.01(+0.01%)
Jul 27, 2018 48.73 48.79 48.72 48.79 2,000 +0.07(+0.14%)
Jul 26, 2018 48.81 48.81 48.72 48.72 7,829 +0.05(+0.10%)
Jul 25, 2018 48.63 48.70 48.63 48.67 1,876 +0.06(+0.12%)
Jul 24, 2018 48.67 48.58 48.61 6,538 +0.03(+0.07%)
Jul 23, 2018 48.60 48.60 48.58 48.58 1,270 -0.02(-0.05%)
Jul 20, 2018 48.54 48.60 48.54 48.60 2,245 +0.04(+0.09%)
Jul 19, 2018 48.54 48.56 48.54 48.55 3,568 -0.04(-0.07%)
Jul 18, 2018 48.59 48.59 48.59 48.59 824 +0.00(+0.00%)
Jul 17, 2018 48.50 48.59 48.50 48.59 8,873 +0.03(+0.06%)
Jul 16, 2018 48.56 48.56 48.50 48.56 2,935 -0.03(-0.06%)
Jul 13, 2018 48.59 48.60 48.59 48.59 997 +0.02(+0.04%)
Jul 12, 2018 48.54 48.57 48.53 48.57 3,219 +0.15(+0.31%)
Jul 11, 2018 48.48 48.48 48.42 48.42 1,899 -0.08(-0.16%)
Jul 10, 2018 48.52 48.52 48.50 48.50 6,184 +0.06(+0.13%)
Jul 09, 2018 48.40 48.44 48.40 48.44 9,456 +0.12(+0.24%)
Jul 06, 2018 48.26 48.39 48.26 48.32 4,922 +0.07(+0.15%)
Jul 05, 2018 48.22 48.32 48.22 48.25 11,262 +0.09(+0.19%)
Jul 03, 2018 48.16 48.16 48.16 0 +0.03(+0.07%)
Jul 02, 2018 48.22 48.22 48.13 48.13 21,397 -0.37(-0.77%)
Jun 29, 2018 48.54 48.54 48.50 48.50 13,290 -0.07(-0.14%)
Jun 28, 2018 48.50 48.57 48.41 48.57 12,628 -0.01(-0.03%)
Jun 27, 2018 48.74 48.74 48.58 48.58 15,474 -0.15(-0.30%)
Jun 26, 2018 48.75 48.75 48.66 48.73 47,526 +0.01(+0.02%)
Jun 25, 2018 48.75 48.78 48.71 48.72 15,272 -0.10(-0.20%)
Jun 22, 2018 48.86 48.87 48.82 48.82 35,379 +0.01(+0.02%)
Jun 21, 2018 48.85 48.88 48.81 48.81 5,458 -0.07(-0.15%)
Jun 20, 2018 48.93 48.93 48.86 48.88 3,365 +0.08(+0.17%)
Jun 19, 2018 48.83 48.87 48.77 48.80 17,383 -0.08(-0.16%)
Jun 18, 2018 48.83 48.90 48.83 48.88 4,201 -0.04(-0.08%)
Jun 15, 2018 48.93 48.94 48.92 4,278 -0.02(-0.04%)
Jun 14, 2018 48.92 48.95 48.91 48.94 19,472 +0.03(+0.06%)
Jun 13, 2018 48.80 48.91 48.78 48.91 3,974 +0.13(+0.26%)
Jun 12, 2018 48.84 48.84 48.75 48.78 6,997 -0.01(-0.01%)
Jun 11, 2018 48.77 48.80 48.76 48.79 8,722 +0.07(+0.14%)
Jun 08, 2018 48.73 48.74 48.72 48.72 11,836 +0.00(+0.00%)
Jun 07, 2018 48.73 48.75 48.69 48.72 303,839 +0.04(+0.08%)
Jun 06, 2018 48.63 48.69 48.63 48.68 288,710 +0.04(+0.08%)
Jun 05, 2018 48.64 48.64 48.64 48.64 3,158 +0.01(+0.02%)
Jun 04, 2018 48.60 48.63 48.60 48.63 570 +0.09(+0.18%)
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.