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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.51 30.51 30.36 30.41 381,405 -0.02(-0.07%)
Aug 29, 2019 30.46 30.51 30.41 30.43 283,302 +0.02(+0.07%)
Aug 28, 2019 30.33 30.42 30.32 30.41 255,400 +0.07(+0.22%)
Aug 27, 2019 30.42 30.42 30.27 30.34 4,313,214 -0.02(-0.06%)
Aug 26, 2019 30.32 30.36 30.26 30.36 4,459,303 +0.17(+0.55%)
Aug 23, 2019 30.26 30.37 30.16 30.19 137,052 -0.09(-0.29%)
Aug 22, 2019 30.31 30.32 30.22 30.28 189,534 +0.03(+0.10%)
Aug 21, 2019 30.20 30.28 30.19 30.25 266,200 +0.13(+0.44%)
Aug 20, 2019 30.14 30.16 30.11 30.12 194,225 -0.04(-0.15%)
Aug 19, 2019 30.13 30.18 30.13 30.16 239,237 +0.09(+0.30%)
Aug 16, 2019 30.06 30.10 30.05 30.08 413,312 +0.06(+0.20%)
Aug 15, 2019 29.99 30.02 29.91 30.02 517,453 +0.10(+0.35%)
Aug 14, 2019 30.00 30.01 29.87 29.91 948,523 -0.21(-0.69%)
Aug 13, 2019 30.01 30.17 30.00 30.12 423,144 +0.13(+0.43%)
Aug 12, 2019 30.03 30.07 29.97 29.99 2,854,815 -0.11(-0.36%)
Aug 09, 2019 30.10 30.13 30.04 30.10 241,255 -0.03(-0.10%)
Aug 08, 2019 30.04 30.16 30.04 30.13 485,891 +0.08(+0.27%)
Aug 07, 2019 29.93 30.06 29.84 30.05 443,932 +0.01(+0.02%)
Aug 06, 2019 30.03 30.08 29.92 30.04 314,948 +0.12(+0.40%)
Aug 05, 2019 30.06 30.06 29.85 29.92 7,588,320 -0.32(-1.06%)
Aug 02, 2019 30.21 30.25 30.14 30.24 11,796,637 +0.04(+0.15%)
Aug 01, 2019 30.21 30.32 30.16 30.19 114,565 +0.00(+0.01%)
Jul 31, 2019 30.28 30.31 30.07 30.19 211,198 -0.07(-0.24%)
Jul 30, 2019 30.22 30.27 30.21 30.26 109,936 -0.01(-0.05%)
Jul 29, 2019 30.30 30.30 30.25 30.28 185,187 -0.04(-0.12%)
Jul 26, 2019 30.28 30.32 30.26 30.32 250,253 +0.09(+0.29%)
Jul 25, 2019 30.25 30.25 30.16 30.23 129,440 -0.04(-0.12%)
Jul 24, 2019 30.22 30.26 30.21 30.26 318,274 +0.05(+0.17%)
Jul 23, 2019 30.17 30.23 30.14 30.21 274,366 +0.06(+0.20%)
Jul 22, 2019 30.12 30.18 30.12 30.15 106,119 +0.06(+0.20%)
Jul 19, 2019 30.15 30.15 30.09 30.09 80,351 -0.07(-0.22%)
Jul 18, 2019 30.12 30.16 30.08 30.16 129,149 +0.01(+0.05%)
Jul 17, 2019 30.17 30.19 30.13 30.15 176,293 -0.03(-0.10%)
Jul 16, 2019 30.23 30.24 30.14 30.18 245,341 -0.03(-0.10%)
Jul 15, 2019 30.21 30.22 30.17 30.21 115,254 -0.01(-0.02%)
Jul 12, 2019 30.16 30.21 30.12 30.21 117,821 +0.04(+0.15%)
Jul 11, 2019 30.19 30.21 30.12 30.17 159,032 -0.02(-0.07%)
Jul 10, 2019 30.21 30.23 30.17 30.19 184,812 +0.03(+0.10%)
Jul 09, 2019 30.15 30.16 30.13 30.16 180,486 +0.00(+0.01%)
Jul 08, 2019 30.18 30.18 30.12 30.16 158,081 -0.03(-0.09%)
Jul 05, 2019 30.18 30.27 30.14 30.18 104,430 -0.13(-0.41%)
Jul 03, 2019 30.21 30.32 30.21 30.31 122,827 +0.09(+0.29%)
Jul 02, 2019 30.19 30.24 30.16 30.22 254,822 +0.06(+0.20%)
Jul 01, 2019 30.25 30.29 30.14 30.16 332,646 +0.04(+0.13%)
Jun 28, 2019 30.10 30.15 30.09 30.12 1,051,667 +0.03(+0.10%)
Jun 27, 2019 30.05 30.12 30.04 30.09 106,958 +0.07(+0.22%)
Jun 26, 2019 30.09 30.09 30.01 30.03 158,594 +0.00(+0.00%)
Jun 25, 2019 30.15 30.15 30.03 30.03 184,015 -0.10(-0.34%)
Jun 24, 2019 30.11 30.16 30.11 30.13 114,725 +0.01(+0.02%)
Jun 21, 2019 30.15 30.17 30.11 30.12 343,171 -0.04(-0.15%)
Jun 20, 2019 30.13 30.23 30.10 30.17 1,011,885 +0.16(+0.54%)
Jun 19, 2019 29.89 30.05 29.89 30.01 591,492 +0.07(+0.25%)
Jun 18, 2019 29.89 29.95 29.87 29.93 189,528 +0.17(+0.57%)
Jun 17, 2019 29.78 29.82 29.76 29.76 2,225,158 -0.05(-0.17%)
Jun 14, 2019 29.79 29.84 29.77 29.81 402,699 +0.01(+0.04%)
Jun 13, 2019 29.81 29.84 29.78 29.80 138,873 +0.06(+0.21%)
Jun 12, 2019 29.78 29.79 29.74 29.74 117,386 -0.07(-0.22%)
Jun 11, 2019 29.82 29.84 29.76 29.81 244,203 +0.08(+0.27%)
Jun 10, 2019 29.73 29.76 29.70 29.73 108,439 +0.02(+0.07%)
Jun 07, 2019 29.64 29.73 29.64 29.70 118,920 +0.08(+0.27%)
Jun 06, 2019 29.55 29.65 29.51 29.62 98,348 +0.06(+0.20%)
Jun 05, 2019 29.56 29.58 29.46 29.56 1,161,616 +0.01(+0.05%)
Jun 04, 2019 29.31 29.56 29.31 29.55 118,052 +0.26(+0.90%)
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.