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

40.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 40.75 40.77 40.64 40.74 1,690,395 -0.01(-0.02%)
Dec 02, 2021 40.42 40.76 40.42 40.75 1,616,481 +0.29(+0.72%)
Dec 01, 2021 40.59 40.71 40.43 40.46 1,555,749 -0.15(-0.37%)
Nov 30, 2021 40.72 40.80 40.53 40.61 6,310,160 -0.21(-0.51%)
Nov 29, 2021 40.73 40.82 40.67 40.82 5,136,146 +0.29(+0.72%)
Nov 26, 2021 40.63 40.63 40.45 40.53 841,733 -0.30(-0.73%)
Nov 24, 2021 40.80 40.83 40.67 40.83 1,377,792 -0.01(-0.02%)
Nov 23, 2021 40.87 40.93 40.78 40.84 3,384,360 -0.06(-0.15%)
Nov 22, 2021 41.05 41.08 40.88 40.90 2,636,854 -0.15(-0.37%)
Nov 19, 2021 41.06 41.12 41.03 41.05 1,268,619 -0.01(-0.02%)
Nov 18, 2021 41.18 41.18 41.06 41.06 1,639,089 -0.06(-0.15%)
Nov 17, 2021 41.21 41.21 41.10 41.12 2,766,443 -0.05(-0.12%)
Nov 16, 2021 41.17 41.20 41.15 41.17 1,077,574 +0.00(+0.00%)
Nov 15, 2021 41.30 41.30 41.15 41.17 2,143,122 -0.06(-0.15%)
Nov 12, 2021 41.26 41.30 41.21 41.23 1,666,009 +0.01(+0.02%)
Nov 11, 2021 41.32 41.32 41.21 41.22 948,526 -0.08(-0.19%)
Nov 10, 2021 41.46 41.30 2,843,679 -0.18(-0.43%)
Nov 09, 2021 41.47 41.48 41.41 41.48 809,772 +0.03(+0.07%)
Nov 08, 2021 41.55 41.55 41.41 41.45 1,512,823 -0.04(-0.10%)
Nov 05, 2021 41.40 41.49 41.36 41.49 2,185,841 +0.16(+0.39%)
Nov 04, 2021 41.27 41.33 41.25 41.33 1,621,943 +0.09(+0.22%)
Nov 03, 2021 41.16 41.25 41.10 41.24 1,013,976 +0.08(+0.19%)
Nov 02, 2021 41.07 41.18 41.02 41.16 1,028,817 +0.09(+0.22%)
Nov 01, 2021 41.15 41.30 41.06 41.07 1,541,319 -0.23(-0.56%)
Oct 29, 2021 41.31 41.33 41.26 41.30 2,138,508 -0.03(-0.07%)
Oct 28, 2021 41.27 41.34 41.27 41.33 1,378,010 +0.07(+0.17%)
Oct 27, 2021 41.33 41.33 41.25 41.26 754,893 -0.02(-0.05%)
Oct 26, 2021 41.32 41.26 41.28 645,958 +0.02(+0.05%)
Oct 25, 2021 41.26 41.27 41.15 41.26 856,577 +0.06(+0.15%)
Oct 22, 2021 41.30 41.30 41.15 41.20 805,502 -0.08(-0.19%)
Oct 21, 2021 41.37 41.38 41.24 41.28 1,129,949 -0.06(-0.15%)
Oct 20, 2021 41.33 41.35 41.31 41.34 1,955,220 -0.01(-0.02%)
Oct 19, 2021 41.32 41.35 41.28 41.35 758,959 +0.05(+0.12%)
Oct 18, 2021 41.25 41.31 41.23 41.30 1,657,095 -0.04(-0.10%)
Oct 15, 2021 41.42 41.42 41.32 41.34 1,347,204 -0.08(-0.19%)
Oct 14, 2021 41.24 41.42 41.24 41.42 974,188 +0.25(+0.61%)
Oct 13, 2021 41.14 41.18 41.06 41.17 2,293,506 +0.09(+0.22%)
Oct 12, 2021 41.08 41.13 41.05 41.08 1,816,943 +0.07(+0.17%)
Oct 11, 2021 41.16 41.16 41.00 41.01 1,309,146 -0.11(-0.27%)
Oct 08, 2021 41.20 41.25 41.11 41.12 1,361,307 -0.12(-0.29%)
Oct 07, 2021 41.31 41.36 41.22 41.24 1,271,237 +0.00(+0.00%)
Oct 06, 2021 41.16 41.26 41.11 41.24 1,988,126 -0.02(-0.05%)
Oct 05, 2021 41.27 41.34 41.23 41.26 1,143,260 -0.01(-0.02%)
Oct 04, 2021 41.37 41.40 41.26 41.27 2,215,943 -0.10(-0.24%)
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.