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 (%)
Jan 31, 2023 32.00 32.13 31.95 32.10 8,084,082 +0.22(+0.68%)
Jan 30, 2023 31.93 31.99 31.88 31.88 4,163,402 -0.16(-0.50%)
Jan 27, 2023 32.09 32.12 31.99 32.04 6,253,040 -0.09(-0.28%)
Jan 26, 2023 32.09 32.15 31.99 32.13 7,530,833 +0.12(+0.36%)
Jan 25, 2023 31.96 32.06 31.92 32.01 22,529,070 +0.04(+0.11%)
Jan 24, 2023 32.00 32.07 31.93 31.98 2,921,612 -0.03(-0.08%)
Jan 23, 2023 32.01 32.13 31.97 32.01 5,167,414 -0.06(-0.18%)
Jan 20, 2023 32.00 32.07 31.87 32.06 11,010,691 +0.09(+0.27%)
Jan 19, 2023 32.05 32.10 31.94 31.98 18,346,940 -0.16(-0.50%)
Jan 18, 2023 32.33 32.42 32.14 32.14 13,285,898 +0.01(+0.03%)
Jan 17, 2023 32.19 32.20 32.10 32.13 6,704,424 -0.13(-0.39%)
Jan 13, 2023 32.10 32.30 32.07 32.26 7,648,951 +0.02(+0.06%)
Jan 12, 2023 32.10 32.25 31.96 32.24 4,993,903 +0.22(+0.67%)
Jan 11, 2023 31.92 32.05 31.87 32.02 7,781,403 +0.20(+0.62%)
Jan 10, 2023 31.85 31.89 31.75 31.83 5,894,169 -0.04(-0.11%)
Jan 09, 2023 31.82 31.91 31.75 31.86 12,467,792 +0.13(+0.42%)
Jan 06, 2023 31.47 31.82 31.41 31.73 11,289,188 +0.42(+1.35%)
Jan 05, 2023 31.27 31.34 31.18 31.31 5,966,669 -0.03(-0.09%)
Jan 04, 2023 31.23 31.38 31.08 31.33 8,226,710 +0.31(+1.01%)
Jan 03, 2023 31.11 31.19 30.97 31.02 7,537,561 +0.05(+0.17%)
Dec 30, 2022 30.88 30.98 30.83 30.97 6,302,518 +0.01(+0.03%)
Dec 29, 2022 30.55 30.97 30.47 30.96 7,336,123 +0.48(+1.59%)
Dec 28, 2022 30.96 31.03 30.47 30.47 11,489,491 -0.48(-1.54%)
Dec 27, 2022 31.26 31.26 30.92 30.95 3,863,343 -0.32(-1.03%)
Dec 23, 2022 31.14 31.28 31.07 31.27 2,991,779 +0.08(+0.26%)
Dec 22, 2022 31.17 31.28 31.05 31.19 3,906,264 -0.15(-0.49%)
Dec 21, 2022 31.23 31.41 31.23 31.34 7,708,926 +0.22(+0.69%)
Dec 20, 2022 31.01 31.18 30.98 31.13 5,006,703 -0.02(-0.06%)
Dec 19, 2022 31.26 31.27 31.12 31.14 4,854,326 -0.19(-0.60%)
Dec 16, 2022 31.33 31.41 31.25 31.33 5,261,374 -0.17(-0.54%)
Dec 15, 2022 31.46 31.53 31.32 31.50 5,984,791 -0.08(-0.25%)
Dec 14, 2022 31.74 31.79 31.39 31.58 7,063,791 -0.19(-0.59%)
Dec 13, 2022 31.92 31.95 31.56 31.77 7,040,905 +0.32(+1.02%)
Dec 12, 2022 31.42 31.46 31.34 31.45 4,718,237 +0.11(+0.34%)
Dec 09, 2022 31.24 31.44 31.24 31.34 5,234,065 -0.01(-0.03%)
Dec 08, 2022 31.33 31.38 31.24 31.35 6,682,144 +0.04(+0.11%)
Dec 07, 2022 31.18 31.36 31.16 31.31 8,325,261 +0.16(+0.52%)
Dec 06, 2022 31.29 31.31 31.10 31.15 6,605,444 -0.11(-0.34%)
Dec 05, 2022 31.43 31.43 31.20 31.26 12,152,609 -0.29(-0.93%)
Dec 02, 2022 31.29 31.55 31.27 31.55 10,301,248 +0.01(+0.03%)
Dec 01, 2022 31.59 31.59 31.38 31.55 13,175,418 +0.06(+0.20%)
Nov 30, 2022 31.00 31.48 30.96 31.48 8,361,066 +0.45(+1.46%)
Nov 29, 2022 30.86 31.04 30.81 31.03 7,008,039 +0.15(+0.49%)
Nov 28, 2022 31.11 31.14 30.86 30.88 4,537,119 -0.28(-0.91%)
Nov 25, 2022 31.24 31.25 31.14 31.16 2,007,321 -0.07(-0.23%)
Nov 23, 2022 31.08 31.29 31.06 31.23 6,365,493 +0.12(+0.40%)
Nov 22, 2022 30.95 31.11 30.91 31.11 4,070,711 +0.25(+0.81%)
Nov 21, 2022 30.84 30.94 30.81 30.86 9,599,891 -0.02(-0.06%)
Nov 18, 2022 30.96 30.96 30.80 30.88 5,902,550 +0.05(+0.17%)
Nov 17, 2022 30.66 30.85 30.66 30.83 4,981,396 -0.10(-0.32%)
Nov 16, 2022 30.96 30.99 30.90 30.92 3,996,606 -0.06(-0.20%)
Nov 15, 2022 31.03 31.04 30.78 30.99 5,792,422 +0.28(+0.93%)
Nov 14, 2022 30.83 30.88 30.69 30.70 10,830,907 -0.25(-0.80%)
Nov 11, 2022 30.87 31.04 30.72 30.95 3,651,304 +0.11(+0.35%)
Nov 10, 2022 30.65 30.87 30.57 30.84 15,964,441 +0.88(+2.93%)
Nov 09, 2022 30.25 30.30 29.92 29.96 3,959,674 -0.36(-1.17%)
Nov 08, 2022 30.43 30.43 30.23 30.32 4,700,405 -0.04(-0.12%)
Nov 07, 2022 30.43 30.44 30.26 30.36 6,150,569 +0.01(+0.03%)
Nov 04, 2022 30.39 30.50 30.17 30.35 9,644,355 +0.12(+0.41%)
Nov 03, 2022 30.08 30.27 29.95 30.22 17,564,344 -0.14(-0.47%)
Nov 02, 2022 30.66 30.35 30.36 14,478,223 -0.25(-0.81%)
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.