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

33.62 -0.19 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.04 39.04 38.83 38.86 2,435,810 -0.10(-0.26%)
Mar 30, 2022 39.02 39.05 38.90 38.96 2,218,874 -0.15(-0.38%)
Mar 29, 2022 38.79 39.11 38.77 39.11 4,723,033 +0.48(+1.24%)
Mar 28, 2022 38.36 38.63 38.34 38.63 2,072,833 +0.21(+0.55%)
Mar 25, 2022 38.67 38.67 38.36 38.42 2,584,988 -0.20(-0.53%)
Mar 24, 2022 38.55 38.64 38.46 38.62 1,676,899 +0.09(+0.22%)
Mar 23, 2022 38.67 38.67 38.50 38.54 8,994,511 -0.15(-0.39%)
Mar 22, 2022 38.54 38.71 38.47 38.69 1,382,363 +0.16(+0.42%)
Mar 21, 2022 38.85 38.89 38.42 38.53 2,585,974 -0.39(-1.00%)
Mar 18, 2022 38.75 38.92 38.67 38.92 5,209,621 +0.10(+0.26%)
Mar 17, 2022 38.62 38.82 38.62 38.82 1,608,955 +0.25(+0.65%)
Mar 16, 2022 38.25 38.59 38.05 38.57 3,322,149 +0.49(+1.29%)
Mar 15, 2022 37.90 38.16 37.89 38.08 5,132,924 +0.26(+0.69%)
Mar 14, 2022 38.23 38.26 37.78 37.82 2,811,369 -0.38(-0.99%)
Mar 11, 2022 38.59 38.59 38.20 38.20 10,522,089 -0.27(-0.70%)
Mar 10, 2022 38.59 38.68 38.47 38.47 3,981,238 -0.36(-0.93%)
Mar 09, 2022 38.77 38.88 38.70 38.83 2,356,128 +0.27(+0.70%)
Mar 08, 2022 38.69 38.79 38.52 38.56 4,639,287 -0.07(-0.18%)
Mar 07, 2022 38.95 39.69 38.60 38.63 5,260,111 -0.36(-0.92%)
Mar 04, 2022 39.17 39.20 38.95 38.99 3,692,061 -0.26(-0.66%)
Mar 03, 2022 39.42 39.43 39.21 39.25 3,201,608 -0.06(-0.15%)
Mar 02, 2022 39.23 39.33 39.15 39.31 4,516,184 +0.07(+0.18%)
Mar 01, 2022 39.35 39.54 39.14 39.24 5,293,718 -0.32(-0.81%)
Feb 28, 2022 39.32 39.60 39.31 39.56 3,343,811 +0.07(+0.18%)
Feb 25, 2022 39.30 39.51 39.39 39.49 2,736,344 +0.24(+0.61%)
Feb 24, 2022 38.78 39.31 38.68 39.25 3,807,742 +0.24(+0.62%)
Feb 23, 2022 39.15 39.16 38.99 39.01 2,664,879 -0.05(-0.13%)
Feb 22, 2022 39.12 39.25 39.01 39.06 1,928,134 -0.11(-0.28%)
Feb 18, 2022 39.17 0 +0.08(+0.20%)
Feb 17, 2022 39.25 39.26 39.08 39.09 3,047,179 -0.22(-0.56%)
Feb 16, 2022 39.11 39.31 39.03 39.31 2,869,843 +0.20(+0.51%)
Feb 15, 2022 39.18 39.18 39.05 39.11 2,356,463 +0.06(+0.15%)
Feb 14, 2022 39.10 39.15 38.90 39.05 2,115,910 -0.05(-0.13%)
Feb 11, 2022 39.37 39.38 39.02 39.10 3,950,982 -0.11(-0.28%)
Feb 10, 2022 39.54 39.61 39.21 39.21 2,946,123 -0.54(-1.36%)
Feb 09, 2022 39.71 39.81 39.68 39.75 4,077,985 +0.21(+0.53%)
Feb 08, 2022 39.63 39.66 39.54 39.54 3,046,411 -0.04(-0.10%)
Feb 07, 2022 39.53 39.64 39.47 39.58 3,285,603 -0.01(-0.03%)
Feb 04, 2022 39.67 39.67 39.38 39.59 8,502,995 -0.18(-0.45%)
Feb 03, 2022 39.97 39.75 39.77 3,311,779 -0.31(-0.77%)
Feb 02, 2022 40.12 40.14 39.98 40.08 2,364,339 +0.03(+0.07%)
Feb 01, 2022 40.06 40.06 39.88 40.05 3,218,269 +0.04(+0.10%)
Jan 31, 2022 39.98 40.08 40.01 12,233,584 -0.06(-0.15%)
Jan 28, 2022 39.91 40.08 39.74 40.07 5,386,528 +0.11(+0.28%)
Jan 27, 2022 40.21 40.27 39.86 39.96 1,543,660 -0.17(-0.42%)
Jan 26, 2022 40.46 40.52 40.06 40.13 3,578,959 -0.15(-0.37%)
Jan 25, 2022 40.28 40.33 40.18 40.28 3,149,371 -0.11(-0.27%)
Jan 24, 2022 40.32 40.41 40.11 40.39 21,205,336 -0.01(-0.02%)
Jan 21, 2022 40.45 40.52 40.38 40.40 5,247,170 -0.04(-0.10%)
Jan 20, 2022 40.58 40.69 40.42 40.44 1,792,444 -0.08(-0.20%)
Jan 19, 2022 40.62 40.68 40.50 40.52 2,271,828 -0.03(-0.07%)
Jan 18, 2022 40.66 40.66 40.51 40.55 5,449,649 -0.25(-0.61%)
Jan 14, 2022 40.80 0 -0.02(-0.05%)
Jan 13, 2022 40.92 40.93 40.79 40.82 2,712,605 -0.09(-0.22%)
Jan 12, 2022 40.95 40.95 40.88 40.91 1,751,056 +0.04(+0.10%)
Jan 11, 2022 40.70 40.87 40.60 40.87 1,939,614 +0.19(+0.47%)
Jan 10, 2022 40.60 40.69 40.42 40.68 3,473,803 +0.01(+0.02%)
Jan 07, 2022 40.75 40.76 40.66 40.67 3,448,656 -0.08(-0.20%)
Jan 06, 2022 40.75 40.87 40.74 40.75 4,221,449 +0.01(+0.02%)
Jan 05, 2022 41.05 41.06 40.74 40.74 2,425,393 -0.31(-0.76%)
Jan 04, 2022 41.14 41.16 41.01 41.05 2,245,698 -0.11(-0.27%)
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.