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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.54 32.54 32.41 32.47 1,722,302 -0.04(-0.12%)
Nov 27, 2020 32.56 32.56 32.49 32.51 625,186 +0.06(+0.20%)
Nov 25, 2020 32.48 32.51 32.43 32.45 7,445,446 -0.01(-0.02%)
Nov 24, 2020 32.51 32.56 32.43 32.46 2,167,067 +0.05(+0.15%)
Nov 23, 2020 32.41 32.43 32.34 32.41 1,046,255 +0.09(+0.27%)
Nov 20, 2020 32.36 32.37 32.30 32.32 1,231,944 -0.05(-0.15%)
Nov 19, 2020 32.27 32.40 32.21 32.37 2,926,733 +0.13(+0.40%)
Nov 18, 2020 32.35 32.38 32.23 32.24 1,739,994 -0.06(-0.20%)
Nov 17, 2020 32.26 32.35 32.20 32.31 1,560,986 +0.03(+0.10%)
Nov 16, 2020 32.24 32.28 32.19 32.27 996,198 +0.18(+0.57%)
Nov 13, 2020 32.04 32.13 31.99 32.09 1,049,791 +0.10(+0.32%)
Nov 12, 2020 32.17 32.17 31.98 31.99 1,506,892 -0.18(-0.57%)
Nov 11, 2020 32.28 32.28 32.12 32.17 845,156 -0.02(-0.07%)
Nov 10, 2020 32.23 32.28 32.09 32.19 6,061,425 -0.01(-0.02%)
Nov 09, 2020 32.51 32.58 32.19 32.20 3,054,188 +0.23(+0.72%)
Nov 06, 2020 32.09 32.09 31.92 31.97 2,635,134 -0.06(-0.20%)
Nov 05, 2020 32.10 32.15 32.00 32.03 1,526,438 +0.11(+0.35%)
Nov 04, 2020 31.79 32.03 31.77 31.92 2,630,001 +0.24(+0.77%)
Nov 03, 2020 31.52 31.69 31.50 31.68 1,894,152 +0.24(+0.77%)
Nov 02, 2020 31.46 31.49 31.34 31.44 1,591,814 +0.06(+0.20%)
Oct 30, 2020 31.30 31.38 31.19 31.37 1,314,166 +0.10(+0.30%)
Oct 29, 2020 31.23 31.32 31.16 31.28 3,608,040 +0.06(+0.20%)
Oct 28, 2020 31.30 31.32 31.17 31.22 3,250,617 -0.27(-0.86%)
Oct 27, 2020 31.49 31.55 31.45 31.49 990,492 +0.04(+0.13%)
Oct 26, 2020 31.60 31.61 31.44 31.45 2,462,372 -0.26(-0.83%)
Oct 23, 2020 31.72 31.72 31.62 31.71 942,451 +0.04(+0.13%)
Oct 22, 2020 31.62 31.67 31.55 31.67 927,843 +0.10(+0.33%)
Oct 21, 2020 31.64 31.67 31.54 31.57 1,498,648 -0.05(-0.15%)
Oct 20, 2020 31.57 31.64 31.54 31.61 1,818,142 +0.13(+0.40%)
Oct 19, 2020 31.65 31.65 31.46 31.49 2,357,507 -0.07(-0.23%)
Oct 16, 2020 31.64 31.67 31.53 31.56 2,101,432 -0.07(-0.23%)
Oct 15, 2020 31.53 31.63 31.47 31.63 1,869,813 -0.02(-0.08%)
Oct 14, 2020 31.72 31.72 31.58 31.65 4,696,512 -0.03(-0.10%)
Oct 13, 2020 31.80 31.80 31.64 31.68 1,619,086 -0.14(-0.45%)
Oct 12, 2020 31.76 31.84 31.72 31.83 1,348,226 +0.17(+0.55%)
Oct 09, 2020 31.61 31.66 31.57 31.65 1,216,671 +0.06(+0.20%)
Oct 08, 2020 31.60 31.60 31.53 31.59 1,077,631 +0.10(+0.33%)
Oct 07, 2020 31.51 31.51 31.44 31.49 1,596,199 +0.13(+0.41%)
Oct 06, 2020 31.50 31.57 31.35 31.36 9,401,970 -0.08(-0.25%)
Oct 05, 2020 31.36 31.46 31.36 31.44 3,058,727 +0.17(+0.56%)
Oct 02, 2020 31.15 31.30 31.12 31.26 1,004,928 -0.02(-0.08%)
Oct 01, 2020 31.28 31.31 31.22 31.29 3,578,761 +0.10(+0.33%)
Sep 30, 2020 31.10 31.23 31.08 31.18 889,506 +0.12(+0.38%)
Sep 29, 2020 31.09 31.10 30.96 31.06 1,446,856 +0.02(+0.05%)
Sep 28, 2020 31.03 31.10 30.97 31.05 1,548,243 +0.18(+0.59%)
Sep 25, 2020 30.89 30.95 30.81 30.87 1,873,562 -0.06(-0.20%)
Sep 24, 2020 30.86 31.00 30.75 30.93 2,672,419 +0.01(+0.03%)
Sep 23, 2020 31.20 31.20 30.89 30.92 1,366,029 -0.24(-0.79%)
Sep 22, 2020 31.15 31.20 31.05 31.17 2,154,737 +0.09(+0.28%)
Sep 21, 2020 31.23 31.23 30.99 31.08 1,497,229 -0.24(-0.78%)
Sep 18, 2020 31.45 31.47 31.29 31.33 557,436 -0.07(-0.23%)
Sep 17, 2020 31.34 31.46 31.32 31.40 664,951 -0.03(-0.10%)
Sep 16, 2020 31.45 31.53 31.40 31.43 1,307,456 +0.02(+0.05%)
Sep 15, 2020 31.35 31.46 31.35 31.41 904,535 +0.06(+0.18%)
Sep 14, 2020 31.42 31.45 31.31 31.36 1,751,930 -0.01(-0.03%)
Sep 11, 2020 31.39 31.39 31.21 31.36 553,259 +0.06(+0.18%)
Sep 10, 2020 31.48 31.49 31.30 31.31 1,178,933 -0.12(-0.38%)
Sep 09, 2020 31.36 31.48 31.29 31.43 2,001,537 +0.22(+0.71%)
Sep 08, 2020 31.25 31.34 31.17 31.21 1,679,154 -0.21(-0.68%)
Sep 04, 2020 31.48 31.55 31.16 31.42 1,691,674 -0.02(-0.08%)
Sep 03, 2020 31.60 31.60 31.32 31.44 1,301,261 -0.19(-0.61%)
Sep 02, 2020 31.65 31.69 31.50 31.64 1,825,955 +0.04(+0.14%)
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.