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

41.20 USD -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.86 47.87 47.82 47.87 3,306 +0.13(+0.27%)
Oct 30, 2018 47.68 47.74 47.61 47.74 17,957 -0.02(-0.04%)
Oct 29, 2018 47.88 47.88 47.71 47.76 8,353 -0.01(-0.02%)
Oct 26, 2018 47.80 47.96 47.71 47.77 8,200 -0.25(-0.52%)
Oct 25, 2018 47.86 48.02 47.86 48.02 1,607 +0.27(+0.56%)
Oct 24, 2018 48.07 48.10 47.75 47.75 7,674 -0.23(-0.48%)
Oct 23, 2018 47.96 47.98 47.87 47.98 14,310 -0.16(-0.33%)
Oct 22, 2018 48.10 48.16 48.07 48.14 3,717 -0.02(-0.04%)
Oct 19, 2018 48.22 48.22 48.06 48.16 21,700 +0.06(+0.13%)
Oct 18, 2018 48.25 48.25 48.05 48.10 4,873 -0.19(-0.40%)
Oct 17, 2018 48.34 48.34 48.23 48.29 6,275 -0.03(-0.06%)
Oct 16, 2018 48.33 48.36 48.32 48.32 1,975 +0.13(+0.27%)
Oct 15, 2018 48.26 48.27 48.17 48.19 11,008 -0.04(-0.08%)
Oct 12, 2018 48.32 48.32 48.19 48.23 49,800 +0.10(+0.21%)
Oct 11, 2018 48.14 48.18 47.96 48.13 17,762 +0.12(+0.25%)
Oct 10, 2018 48.24 48.24 47.96 48.01 24,571 -0.32(-0.66%)
Oct 09, 2018 48.30 48.36 48.24 48.33 12,280 +0.03(+0.06%)
Oct 08, 2018 48.40 48.40 48.24 48.30 6,746 -0.14(-0.29%)
Oct 05, 2018 48.56 48.56 48.34 48.44 8,300 -0.14(-0.29%)
Oct 04, 2018 48.65 48.65 48.50 48.58 6,681 -0.11(-0.23%)
Oct 03, 2018 48.84 48.84 48.69 48.69 19,574 -0.06(-0.12%)
Oct 02, 2018 48.75 48.82 48.75 48.75 3,300 -0.02(-0.03%)
Oct 01, 2018 48.72 48.81 48.69 48.77 6,485 -0.16(-0.34%)
Sep 28, 2018 48.91 48.93 48.86 48.93 7,500 +0.07(+0.14%)
Sep 27, 2018 48.91 48.94 48.86 48.86 1,376 +0.02(+0.04%)
Sep 26, 2018 48.81 48.86 48.79 48.84 2,876 +0.10(+0.21%)
Sep 25, 2018 48.82 48.82 48.74 48.74 3,262 -0.09(-0.18%)
Sep 24, 2018 48.84 48.85 48.76 48.83 6,485 -0.01(-0.02%)
Sep 21, 2018 48.85 48.86 48.80 48.84 3,300 -0.01(-0.02%)
Sep 20, 2018 48.83 48.87 48.82 48.85 23,406 -0.03(-0.06%)
Sep 19, 2018 48.85 48.89 48.84 48.88 3,425 +0.07(+0.14%)
Sep 18, 2018 48.92 48.92 48.81 48.81 2,865 -0.08(-0.16%)
Sep 17, 2018 48.92 48.92 48.80 48.89 3,777 +0.04(+0.08%)
Sep 14, 2018 48.91 48.91 48.85 48.85 10,300 -0.03(-0.06%)
Sep 13, 2018 48.87 48.88 48.85 48.88 3,998 +0.08(+0.16%)
Sep 12, 2018 48.77 48.80 48.68 48.80 12,686 +0.06(+0.12%)
Sep 11, 2018 48.67 48.74 48.64 48.74 7,606 +0.04(+0.08%)
Sep 10, 2018 48.70 48.70 48.64 48.70 27,059 +0.04(+0.08%)
Sep 07, 2018 48.62 48.66 48.56 48.66 2,400 +0.01(+0.01%)
Sep 06, 2018 48.61 48.66 48.58 48.65 5,194 +0.00(+0.01%)
Sep 05, 2018 48.65 48.66 48.62 48.65 5,907 -0.06(-0.12%)
Sep 04, 2018 48.73 48.73 48.65 48.71 12,356 -0.25(-0.51%)
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%)
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.