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

41.48 USD -0.17 (-0.42%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.80 40.80 40.68 40.70 277,094 -0.12(-0.29%)
Oct 30, 2019 40.87 40.89 40.75 40.82 282,063 -0.05(-0.12%)
Oct 29, 2019 40.87 40.91 40.84 40.87 357,182 -0.07(-0.17%)
Oct 28, 2019 40.95 40.97 40.91 40.94 950,341 +0.00(+0.00%)
Oct 25, 2019 40.87 40.95 40.87 40.94 394,100 +0.06(+0.15%)
Oct 24, 2019 40.89 40.89 40.82 40.88 230,765 +0.02(+0.05%)
Oct 23, 2019 40.83 40.87 40.80 40.86 182,623 +0.05(+0.12%)
Oct 22, 2019 40.83 40.83 40.78 40.81 183,387 -0.01(-0.02%)
Oct 21, 2019 40.81 40.85 40.81 40.82 144,672 +0.02(+0.05%)
Oct 18, 2019 40.82 40.82 40.75 40.80 330,400 +0.01(+0.04%)
Oct 17, 2019 40.76 40.80 40.76 40.78 297,355 +0.03(+0.06%)
Oct 16, 2019 40.70 40.76 40.70 40.76 1,526,846 +0.02(+0.05%)
Oct 15, 2019 40.68 40.78 40.67 40.74 260,923 +0.05(+0.12%)
Oct 14, 2019 40.70 40.73 40.66 40.69 146,734 +0.03(+0.07%)
Oct 11, 2019 40.60 40.70 40.58 40.66 298,200 +0.14(+0.35%)
Oct 10, 2019 40.52 40.55 40.47 40.52 2,157,261 +0.05(+0.12%)
Oct 09, 2019 40.48 40.53 40.46 40.47 238,840 +0.10(+0.25%)
Oct 08, 2019 40.44 40.46 40.35 40.37 1,488,481 -0.14(-0.35%)
Oct 07, 2019 40.50 40.54 40.44 40.51 346,111 -0.01(-0.02%)
Oct 04, 2019 40.47 40.55 40.44 40.52 252,000 +0.10(+0.25%)
Oct 03, 2019 40.49 40.49 40.29 40.42 722,261 -0.03(-0.07%)
Oct 02, 2019 40.65 40.65 40.42 40.45 297,710 -0.21(-0.52%)
Oct 01, 2019 40.77 40.78 40.61 40.66 399,876 -0.29(-0.71%)
Sep 30, 2019 40.93 40.95 40.89 40.95 213,380 +0.05(+0.12%)
Sep 27, 2019 40.98 40.98 40.86 40.90 145,400 -0.06(-0.15%)
Sep 26, 2019 41.02 41.02 40.91 40.96 424,081 -0.02(-0.05%)
Sep 25, 2019 41.04 41.04 40.91 40.98 178,719 -0.07(-0.17%)
Sep 24, 2019 41.10 41.13 40.99 41.05 250,147 -0.02(-0.05%)
Sep 23, 2019 41.03 41.08 41.03 41.07 181,449 +0.02(+0.05%)
Sep 20, 2019 41.08 41.10 41.01 41.05 187,400 +0.03(+0.07%)
Sep 19, 2019 41.07 41.10 40.99 41.02 246,435 -0.02(-0.05%)
Sep 18, 2019 41.11 41.11 40.96 41.04 286,733 -0.06(-0.13%)
Sep 17, 2019 41.08 41.10 41.02 41.10 247,824 +0.01(+0.01%)
Sep 16, 2019 41.02 41.09 40.99 41.09 117,635 +0.14(+0.34%)
Sep 13, 2019 40.99 40.99 40.94 40.95 237,600 -0.03(-0.09%)
Sep 12, 2019 41.01 41.03 40.95 40.99 172,771 +0.01(+0.01%)
Sep 11, 2019 40.99 41.00 40.94 40.98 785,904 -0.05(-0.12%)
Sep 10, 2019 40.97 41.03 40.90 41.03 1,138,399 +0.07(+0.17%)
Sep 09, 2019 40.94 40.97 40.87 40.96 1,955,051 +0.02(+0.05%)
Sep 06, 2019 40.88 40.99 40.87 40.94 123,600 +0.06(+0.15%)
Sep 05, 2019 40.77 40.90 40.77 40.88 163,328 +0.09(+0.22%)
Sep 04, 2019 40.75 40.80 40.67 40.79 157,294 +0.13(+0.32%)
Sep 03, 2019 40.69 40.74 40.58 40.66 164,679 -0.28(-0.68%)
Aug 30, 2019 41.07 41.07 40.87 40.94 283,300 -0.03(-0.07%)
Aug 29, 2019 41.01 41.07 40.94 40.97 210,431 +0.03(+0.07%)
Aug 28, 2019 40.83 40.95 40.82 40.94 189,706 +0.09(+0.22%)
Aug 27, 2019 40.96 40.96 40.75 40.85 3,203,767 -0.03(-0.06%)
Aug 26, 2019 40.82 40.88 40.74 40.88 3,312,279 +0.22(+0.55%)
Aug 23, 2019 40.74 40.89 40.61 40.65 101,800 -0.12(-0.29%)
Aug 22, 2019 40.81 40.82 40.68 40.77 140,782 +0.04(+0.10%)
Aug 21, 2019 40.66 40.76 40.65 40.73 197,728 +0.18(+0.44%)
Aug 20, 2019 40.58 40.61 40.54 40.55 144,267 -0.06(-0.15%)
Aug 19, 2019 40.57 40.63 40.57 40.61 177,701 +0.12(+0.30%)
Aug 16, 2019 40.47 40.52 40.46 40.49 307,000 +0.08(+0.20%)
Aug 15, 2019 40.37 40.41 40.27 40.41 384,354 +0.14(+0.35%)
Aug 14, 2019 40.39 40.40 40.21 40.27 704,544 -0.28(-0.69%)
Aug 13, 2019 40.40 40.62 40.39 40.55 314,303 +0.17(+0.43%)
Aug 12, 2019 40.43 40.48 40.35 40.38 2,120,498 -0.15(-0.36%)
Aug 09, 2019 40.52 40.57 40.45 40.52 179,200 -0.04(-0.10%)
Aug 08, 2019 40.44 40.61 40.44 40.56 360,910 +0.11(+0.27%)
Aug 07, 2019 40.29 40.47 40.18 40.45 329,744 +0.01(+0.02%)
Aug 06, 2019 40.43 40.49 40.28 40.44 233,937 +0.16(+0.40%)
Aug 05, 2019 40.47 40.47 40.19 40.28 5,636,449 -0.43(-1.06%)
Aug 02, 2019 40.67 40.72 40.58 40.71 8,762,300 +0.06(+0.15%)
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.