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

41.74 USD -0.06 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 39.36 39.53 39.34 39.47 702,751 +0.15(+0.38%)
Sep 29, 2020 39.35 39.36 39.19 39.32 1,143,083 +0.02(+0.05%)
Sep 28, 2020 39.27 39.37 39.20 39.30 1,223,183 +0.23(+0.59%)
Sep 25, 2020 39.10 39.18 39.00 39.07 1,480,200 -0.08(-0.20%)
Sep 24, 2020 39.06 39.24 38.92 39.15 2,111,333 +0.01(+0.03%)
Sep 23, 2020 39.49 39.49 39.10 39.14 1,079,226 -0.31(-0.79%)
Sep 22, 2020 39.43 39.49 39.30 39.45 1,702,341 +0.11(+0.28%)
Sep 21, 2020 39.53 39.53 39.23 39.34 1,182,880 -0.31(-0.78%)
Sep 18, 2020 39.81 39.83 39.60 39.65 440,400 -0.09(-0.23%)
Sep 17, 2020 39.67 39.82 39.64 39.74 525,342 -0.04(-0.10%)
Sep 16, 2020 39.81 39.91 39.75 39.78 1,032,950 +0.02(+0.05%)
Sep 15, 2020 39.68 39.82 39.68 39.76 714,624 +0.07(+0.18%)
Sep 14, 2020 39.77 39.81 39.63 39.69 1,384,105 -0.01(-0.03%)
Sep 11, 2020 39.73 39.73 39.50 39.70 437,100 +0.07(+0.18%)
Sep 10, 2020 39.85 39.86 39.62 39.63 931,411 -0.15(-0.38%)
Sep 09, 2020 39.69 39.84 39.61 39.78 1,581,306 +0.28(+0.71%)
Sep 08, 2020 39.56 39.67 39.45 39.50 1,326,609 -0.27(-0.68%)
Sep 04, 2020 39.85 39.94 39.44 39.77 1,336,500 -0.03(-0.08%)
Sep 03, 2020 40.00 40.00 39.64 39.80 1,028,056 -0.24(-0.61%)
Sep 02, 2020 40.06 40.11 39.87 40.04 1,442,588 +0.05(+0.14%)
Sep 01, 2020 39.79 40.01 39.72 39.99 677,023 -0.01(-0.02%)
Aug 31, 2020 40.02 40.05 39.94 40.00 1,079,840 -0.02(-0.05%)
Aug 28, 2020 40.05 40.06 39.98 40.02 966,100 +0.04(+0.10%)
Aug 27, 2020 40.10 40.10 39.87 39.98 532,337 -0.05(-0.12%)
Aug 26, 2020 40.05 40.09 39.99 40.03 863,180 +0.01(+0.02%)
Aug 25, 2020 39.99 40.03 39.87 40.02 791,495 +0.08(+0.20%)
Aug 24, 2020 39.88 39.95 39.84 39.94 703,822 +0.18(+0.45%)
Aug 21, 2020 39.79 39.80 39.71 39.76 3,052,600 +0.04(+0.10%)
Aug 20, 2020 39.59 39.75 39.57 39.72 558,604 +0.09(+0.23%)
Aug 19, 2020 39.74 39.77 39.58 39.63 709,990 -0.16(-0.40%)
Aug 18, 2020 39.75 39.82 39.63 39.79 923,561 +0.03(+0.08%)
Aug 17, 2020 39.57 39.76 39.55 39.76 792,071 +0.22(+0.56%)
Aug 14, 2020 39.58 39.61 39.42 39.54 697,100 -0.03(-0.08%)
Aug 13, 2020 39.69 39.84 39.55 39.57 1,032,641 -0.19(-0.48%)
Aug 12, 2020 39.89 39.92 39.69 39.76 592,259 +0.05(+0.13%)
Aug 11, 2020 39.98 40.02 39.62 39.71 1,111,897 -0.26(-0.65%)
Aug 10, 2020 39.99 39.99 39.86 39.97 501,600 +0.02(+0.05%)
Aug 07, 2020 40.00 40.01 39.89 39.95 1,281,300 -0.07(-0.17%)
Aug 06, 2020 39.98 40.04 39.91 40.02 559,934 +0.08(+0.20%)
Aug 05, 2020 39.89 39.97 39.88 39.94 714,494 +0.07(+0.18%)
Aug 04, 2020 39.80 39.88 39.76 39.87 680,861 +0.03(+0.08%)
Aug 03, 2020 40.00 40.00 39.77 39.84 1,051,161 -0.19(-0.47%)
Jul 31, 2020 39.96 40.03 39.76 40.03 2,526,300 +0.06(+0.15%)
Jul 30, 2020 39.73 40.01 39.73 39.97 7,039,756 +0.15(+0.38%)
Jul 29, 2020 39.69 39.85 39.69 39.82 585,231 +0.28(+0.71%)
Jul 28, 2020 39.68 39.71 39.54 39.54 732,178 -0.18(-0.45%)
Jul 27, 2020 39.67 39.72 39.55 39.72 857,295 +0.12(+0.30%)
Jul 24, 2020 39.55 39.64 39.47 39.60 430,600 +0.05(+0.13%)
Jul 23, 2020 39.58 39.59 39.30 39.55 1,809,944 -0.03(-0.08%)
Jul 22, 2020 39.39 39.58 39.39 39.58 2,194,361 +0.15(+0.38%)
Jul 21, 2020 39.35 39.48 39.35 39.43 1,197,794 +0.11(+0.28%)
Jul 20, 2020 39.00 39.33 39.00 39.32 1,024,556 +0.22(+0.56%)
Jul 17, 2020 39.05 39.12 38.91 39.10 902,600 +0.17(+0.44%)
Jul 16, 2020 38.91 38.96 38.85 38.93 5,758,771 +0.02(+0.05%)
Jul 15, 2020 38.91 38.92 38.76 38.91 397,178 +0.23(+0.59%)
Jul 14, 2020 38.43 38.68 38.36 38.68 267,154 +0.36(+0.94%)
Jul 13, 2020 38.66 38.75 38.29 38.32 408,664 -0.22(-0.57%)
Jul 10, 2020 38.43 38.58 38.34 38.54 688,300 +0.07(+0.18%)
Jul 09, 2020 38.54 38.54 38.22 38.47 677,307 -0.04(-0.10%)
Jul 08, 2020 38.33 38.55 38.33 38.51 774,502 +0.07(+0.18%)
Jul 07, 2020 38.70 38.70 38.41 38.44 1,735,976 -0.14(-0.36%)
Jul 06, 2020 38.68 38.68 38.48 38.58 1,199,382 +0.22(+0.57%)
Jul 02, 2020 38.37 38.52 38.28 38.36 687,800 +0.18(+0.47%)
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.