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

37.53 +0.06 (+0.16%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.57 34.61 34.50 34.55 2,266,831 -0.02(-0.05%)
Sep 29, 2021 34.58 34.62 34.54 34.57 2,262,850 +0.03(+0.10%)
Sep 28, 2021 34.62 34.62 34.50 34.53 3,347,078 -0.14(-0.41%)
Sep 27, 2021 34.63 34.69 34.62 34.67 1,187,065 -0.02(-0.07%)
Sep 24, 2021 34.74 34.74 34.66 34.70 2,338,323 -0.03(-0.10%)
Sep 23, 2021 34.78 34.78 34.70 34.73 1,442,051 +0.00(+0.00%)
Sep 22, 2021 34.70 34.78 34.68 34.73 1,684,601 +0.07(+0.19%)
Sep 21, 2021 34.71 34.71 34.61 34.67 1,633,116 +0.01(+0.02%)
Sep 20, 2021 34.60 34.66 34.55 34.66 2,960,450 -0.09(-0.26%)
Sep 17, 2021 34.78 34.78 34.73 34.75 2,213,350 -0.05(-0.14%)
Sep 16, 2021 34.76 34.80 34.72 34.80 1,129,981 +0.01(+0.02%)
Sep 15, 2021 34.77 34.80 34.74 34.79 1,205,085 +0.07(+0.19%)
Sep 14, 2021 34.75 34.76 34.70 34.72 1,353,589 -0.02(-0.05%)
Sep 13, 2021 34.67 34.74 34.67 34.74 1,076,485 +0.10(+0.29%)
Sep 10, 2021 34.67 34.73 34.63 34.64 1,154,321 -0.02(-0.07%)
Sep 09, 2021 34.66 34.69 34.64 34.67 1,010,445 +0.02(+0.05%)
Sep 08, 2021 34.62 34.66 34.57 34.65 2,189,316 +0.04(+0.12%)
Sep 07, 2021 34.68 34.68 34.60 34.61 2,106,862 -0.07(-0.19%)
Sep 03, 2021 34.68 34.69 34.65 34.67 1,208,835 +0.07(+0.19%)
Sep 02, 2021 34.70 34.70 34.61 34.61 1,984,211 -0.03(-0.07%)
Sep 01, 2021 34.63 34.64 34.59 34.63 1,745,767 +0.02(+0.07%)
Aug 31, 2021 34.60 34.61 34.55 34.61 855,688 +0.04(+0.12%)
Aug 30, 2021 34.56 34.60 34.53 34.57 1,526,443 +0.05(+0.14%)
Aug 27, 2021 34.47 34.54 34.46 34.52 2,268,521 +0.07(+0.19%)
Aug 26, 2021 34.48 34.48 34.39 34.45 1,730,196 -0.02(-0.07%)
Aug 25, 2021 34.46 34.48 34.40 34.48 4,108,370 +0.06(+0.17%)
Aug 24, 2021 34.42 34.43 34.34 34.42 1,431,660 +0.07(+0.19%)
Aug 23, 2021 34.34 34.39 34.31 34.35 1,871,021 +0.11(+0.31%)
Aug 20, 2021 34.24 34.29 34.20 34.24 2,155,314 +0.03(+0.10%)
Aug 19, 2021 34.20 34.24 34.14 34.21 2,497,682 +0.00(+0.00%)
Aug 18, 2021 34.32 34.32 34.20 34.21 886,674 -0.09(-0.27%)
Aug 17, 2021 34.34 34.34 34.24 34.30 2,563,291 -0.05(-0.14%)
Aug 16, 2021 34.36 34.36 34.30 34.35 2,371,956 +0.03(+0.10%)
Aug 13, 2021 34.30 34.34 34.29 34.32 1,720,040 +0.05(+0.15%)
Aug 12, 2021 34.26 34.28 34.22 34.27 2,578,555 +0.02(+0.05%)
Aug 11, 2021 34.22 34.25 34.19 34.25 920,959 +0.07(+0.19%)
Aug 10, 2021 34.26 34.26 34.15 34.19 3,149,686 -0.06(-0.17%)
Aug 09, 2021 34.34 34.34 34.24 34.24 1,129,790 -0.07(-0.22%)
Aug 06, 2021 34.37 34.37 34.31 34.32 2,256,776 +0.01(+0.02%)
Aug 05, 2021 34.34 34.35 34.31 34.31 1,341,480 +0.02(+0.05%)
Aug 04, 2021 34.35 34.35 34.28 34.29 894,167 -0.07(-0.22%)
Aug 03, 2021 34.38 34.38 34.29 34.37 1,040,268 +0.03(+0.10%)
Aug 02, 2021 34.44 34.44 34.32 34.34 1,489,110 -0.06(-0.16%)
Jul 30, 2021 34.43 34.43 34.38 34.39 1,149,585 -0.02(-0.07%)
Jul 29, 2021 34.38 34.46 34.37 34.42 1,969,851 +0.03(+0.10%)
Jul 28, 2021 34.41 34.41 34.32 34.38 802,026 +0.04(+0.12%)
Jul 27, 2021 34.37 34.37 34.28 34.34 927,278 -0.02(-0.07%)
Jul 26, 2021 34.43 34.43 34.35 34.37 3,391,397 -0.06(-0.17%)
Jul 23, 2021 34.41 34.43 34.37 34.42 853,388 +0.07(+0.22%)
Jul 22, 2021 34.36 34.38 34.30 34.35 640,883 +0.01(+0.02%)
Jul 21, 2021 34.29 34.34 34.26 34.34 1,312,451 +0.08(+0.24%)
Jul 20, 2021 34.14 34.26 34.08 34.26 1,032,701 +0.13(+0.39%)
Jul 19, 2021 34.27 34.27 34.07 34.13 2,711,175 -0.18(-0.53%)
Jul 16, 2021 34.40 34.40 34.31 34.31 1,305,347 -0.07(-0.19%)
Jul 15, 2021 34.38 34.38 34.33 34.38 694,628 -0.01(-0.02%)
Jul 14, 2021 34.36 34.40 34.34 34.38 688,145 +0.05(+0.14%)
Jul 13, 2021 34.42 34.42 34.33 34.33 964,423 -0.10(-0.29%)
Jul 12, 2021 34.45 34.45 34.39 34.43 1,916,205 -0.01(-0.02%)
Jul 09, 2021 34.42 34.45 34.40 34.44 845,708 +0.05(+0.14%)
Jul 08, 2021 34.36 34.42 34.33 34.39 3,052,253 -0.06(-0.17%)
Jul 07, 2021 34.47 34.47 34.40 34.45 2,665,528 +0.02(+0.07%)
Jul 06, 2021 34.42 34.45 34.39 34.42 1,065,154 +0.02(+0.05%)
Jul 02, 2021 34.41 34.43 34.38 34.41 855,919 +0.03(+0.10%)
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.