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

36.59 -0.07 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.62 36.79 36.50 36.73 9,863,677 +0.09(+0.25%)
Jul 28, 2022 36.34 36.68 36.22 36.64 37,724,068 +0.45(+1.24%)
Jul 27, 2022 36.02 36.30 35.98 36.19 5,830,536 +0.36(+1.00%)
Jul 26, 2022 36.02 36.04 35.80 35.83 2,666,579 -0.24(-0.67%)
Jul 25, 2022 36.11 36.15 35.96 36.07 4,919,548 -0.01(-0.03%)
Jul 22, 2022 36.33 36.40 35.95 36.08 4,517,425 -0.07(-0.19%)
Jul 21, 2022 35.67 36.23 35.63 36.15 23,488,856 +0.38(+1.06%)
Jul 20, 2022 35.70 36.04 35.59 35.77 30,196,084 +0.22(+0.62%)
Jul 19, 2022 35.19 35.62 35.19 35.55 3,433,385 +0.49(+1.40%)
Jul 18, 2022 35.50 35.53 35.02 35.06 3,530,836 -0.35(-0.99%)
Jul 15, 2022 35.12 35.43 35.09 35.41 4,109,245 +0.41(+1.17%)
Jul 14, 2022 34.73 35.02 34.55 35.00 4,417,695 -0.04(-0.11%)
Jul 13, 2022 34.79 35.17 34.72 35.04 9,235,662 -0.05(-0.14%)
Jul 12, 2022 35.02 35.17 34.98 35.09 3,181,447 +0.09(+0.26%)
Jul 11, 2022 35.13 35.19 34.97 35.00 2,920,612 -0.15(-0.43%)
Jul 08, 2022 35.00 35.16 34.90 35.15 3,976,350 +0.01(+0.03%)
Jul 07, 2022 34.81 35.16 34.77 35.14 4,498,542 +0.54(+1.56%)
Jul 06, 2022 34.69 34.76 34.55 34.60 3,977,297 -0.13(-0.37%)
Jul 05, 2022 34.64 34.76 34.35 34.73 2,045,750 -0.02(-0.06%)
Jul 01, 2022 34.53 34.86 34.53 34.75 3,776,265 +0.13(+0.38%)
Jun 30, 2022 34.52 34.70 34.40 34.62 4,713,793 -0.03(-0.09%)
Jun 29, 2022 34.72 34.72 34.54 34.65 3,953,268 -0.02(-0.06%)
Jun 28, 2022 35.20 35.22 34.67 34.67 3,460,358 -0.49(-1.39%)
Jun 27, 2022 35.37 35.39 35.15 35.16 4,120,485 -0.23(-0.65%)
Jun 24, 2022 35.26 35.49 35.21 35.39 5,211,387 +0.22(+0.63%)
Jun 23, 2022 34.96 35.19 34.96 35.17 6,677,601 +0.31(+0.89%)
Jun 22, 2022 34.86 35.01 34.78 34.86 2,151,020 +0.07(+0.20%)
Jun 21, 2022 35.14 35.21 34.74 34.79 6,074,581 -0.14(-0.40%)
Jun 17, 2022 34.90 35.14 34.80 34.93 3,078,213 +0.16(+0.46%)
Jun 16, 2022 34.84 34.95 34.49 34.77 7,250,997 -0.55(-1.56%)
Jun 15, 2022 34.87 35.53 34.87 35.32 11,447,066 +0.64(+1.85%)
Jun 14, 2022 34.57 34.95 34.43 34.68 8,630,292 +0.43(+1.26%)
Jun 13, 2022 34.93 34.97 33.95 34.25 63,864,516 -1.31(-3.68%)
Jun 10, 2022 35.99 35.99 35.44 35.56 6,054,604 -0.64(-1.77%)
Jun 09, 2022 36.39 36.50 36.13 36.20 6,146,330 -0.29(-0.79%)
Jun 08, 2022 36.79 36.79 36.46 36.49 2,659,855 -0.36(-0.98%)
Jun 07, 2022 36.65 36.87 36.64 36.85 4,072,989 +0.04(+0.11%)
Jun 06, 2022 37.11 37.11 36.75 36.81 4,341,520 -0.22(-0.59%)
Jun 03, 2022 37.08 37.13 36.99 37.03 2,420,906 -0.29(-0.78%)
Jun 02, 2022 37.15 37.32 37.07 37.32 4,234,953 +0.12(+0.32%)
Jun 01, 2022 37.33 37.39 37.08 37.20 32,377,520 -0.29(-0.77%)
May 31, 2022 37.55 37.63 37.41 37.49 31,221,032 -0.25(-0.66%)
May 27, 2022 37.57 37.78 37.48 37.74 6,915,955 +0.33(+0.88%)
May 26, 2022 37.06 37.42 37.01 37.41 5,033,107 +0.49(+1.33%)
May 25, 2022 36.43 36.94 36.41 36.92 8,970,816 +0.47(+1.29%)
May 24, 2022 36.08 36.47 36.08 36.45 5,149,154 +0.25(+0.69%)
May 23, 2022 36.11 36.23 36.10 36.20 3,036,560 +0.12(+0.33%)
May 20, 2022 36.24 36.24 35.96 36.08 3,882,208 -0.04(-0.11%)
May 19, 2022 35.83 36.18 35.83 36.12 3,196,558 +0.25(+0.70%)
May 18, 2022 35.99 35.99 35.83 35.87 2,377,897 -0.30(-0.83%)
May 17, 2022 36.26 36.27 36.08 36.17 1,537,725 +0.00(+0.00%)
May 16, 2022 36.29 36.29 36.14 36.17 4,553,066 -0.05(-0.14%)
May 13, 2022 36.32 36.32 36.05 36.22 4,638,632 +0.06(+0.17%)
May 12, 2022 36.16 36.30 36.02 36.16 3,726,066 -0.02(-0.06%)
May 11, 2022 36.34 36.54 36.18 36.18 6,196,829 -0.20(-0.55%)
May 10, 2022 36.50 36.58 36.26 36.38 3,203,607 +0.16(+0.44%)
May 09, 2022 36.38 36.47 36.20 36.22 2,226,903 -0.40(-1.09%)
May 06, 2022 36.70 36.78 36.51 36.62 3,555,646 -0.18(-0.49%)
May 05, 2022 37.27 37.27 36.68 36.80 4,523,041 -0.65(-1.74%)
May 04, 2022 37.12 37.54 36.87 37.45 5,409,904 +0.37(+1.00%)
May 03, 2022 36.96 37.15 36.95 37.08 2,821,440 +0.20(+0.54%)
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.