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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 35.01 35.10 34.89 34.91 3,079,769 -0.12(-0.36%)
Dec 28, 2023 35.13 35.13 34.95 35.03 2,672,016 -0.11(-0.30%)
Dec 27, 2023 35.03 35.21 34.98 35.14 3,385,029 +0.12(+0.36%)
Dec 26, 2023 34.97 35.02 34.94 35.01 2,939,281 +0.06(+0.16%)
Dec 22, 2023 35.04 35.07 34.91 34.95 2,937,893 -0.03(-0.08%)
Dec 21, 2023 34.95 35.02 34.86 34.98 6,645,110 +0.16(+0.47%)
Dec 20, 2023 34.88 34.97 34.81 34.82 4,756,068 +0.00(+0.00%)
Dec 19, 2023 34.73 34.86 34.73 34.82 2,794,490 +0.09(+0.25%)
Dec 18, 2023 34.76 34.76 34.60 34.73 7,609,099 +0.03(+0.08%)
Dec 15, 2023 34.72 34.75 34.61 34.70 7,665,656 -0.04(-0.11%)
Dec 14, 2023 34.75 34.90 34.70 34.74 8,884,882 +0.15(+0.42%)
Dec 13, 2023 34.16 34.62 34.16 34.60 4,823,069 +0.48(+1.40%)
Dec 12, 2023 34.05 34.15 33.96 34.12 14,149,086 +0.07(+0.20%)
Dec 11, 2023 34.04 34.05 33.93 34.05 5,136,200 +0.00(+0.00%)
Dec 08, 2023 34.03 34.07 33.95 34.05 6,233,893 -0.04(-0.11%)
Dec 07, 2023 34.10 34.14 34.04 34.09 3,556,094 +0.05(+0.15%)
Dec 06, 2023 34.11 34.11 34.01 34.04 2,434,213 +0.01(+0.04%)
Dec 05, 2023 34.01 34.07 33.95 34.02 6,016,824 +0.02(+0.06%)
Dec 04, 2023 33.95 34.01 33.90 34.01 4,132,681 -0.08(-0.22%)
Dec 01, 2023 33.79 34.08 33.74 34.08 5,673,684 +0.28(+0.83%)
Nov 30, 2023 33.89 33.89 33.70 33.80 6,033,644 -0.06(-0.17%)
Nov 29, 2023 33.83 33.96 33.79 33.86 6,137,204 +0.17(+0.51%)
Nov 28, 2023 33.56 33.72 33.53 33.69 9,411,156 +0.11(+0.34%)
Nov 27, 2023 33.53 33.58 33.49 33.57 4,133,215 +0.07(+0.20%)
Nov 24, 2023 33.54 33.54 33.51 33.51 1,402,953 -0.03(-0.08%)
Nov 22, 2023 33.54 33.58 33.45 33.53 4,853,426 +0.06(+0.17%)
Nov 21, 2023 33.45 33.50 33.42 33.48 6,349,821 +0.05(+0.14%)
Nov 20, 2023 33.43 33.50 33.36 33.43 5,490,358 +0.00(+0.01%)
Nov 17, 2023 33.35 33.43 33.29 33.43 5,549,050 +0.06(+0.18%)
Nov 16, 2023 33.34 33.38 33.26 33.36 7,394,914 +0.06(+0.17%)
Nov 15, 2023 33.41 33.42 33.27 33.31 4,183,928 -0.09(-0.26%)
Nov 14, 2023 33.36 33.48 33.34 33.39 7,287,057 +0.32(+0.98%)
Nov 13, 2023 33.04 33.10 33.00 33.07 5,930,562 -0.04(-0.11%)
Nov 10, 2023 33.05 33.13 33.02 33.11 4,624,621 +0.15(+0.46%)
Nov 09, 2023 33.16 33.17 32.94 32.96 4,759,086 -0.19(-0.57%)
Nov 08, 2023 33.15 33.18 33.11 33.15 5,051,514 -0.01(-0.03%)
Nov 07, 2023 33.09 33.18 33.04 33.16 8,647,159 +0.02(+0.06%)
Nov 06, 2023 33.26 33.29 33.09 33.14 6,218,945 -0.19(-0.57%)
Nov 03, 2023 33.17 33.34 33.06 33.33 15,389,140 +0.39(+1.18%)
Nov 02, 2023 32.75 32.97 32.75 32.94 10,247,945 +0.37(+1.14%)
Nov 01, 2023 32.35 32.58 32.35 32.57 5,285,298 +0.28(+0.85%)
Oct 31, 2023 32.19 32.39 32.19 32.29 4,065,992 +0.09(+0.29%)
Oct 30, 2023 32.24 32.25 32.15 32.20 4,627,665 +0.00(+0.00%)
Oct 27, 2023 32.26 32.30 32.13 32.20 3,646,104 -0.02(-0.06%)
Oct 26, 2023 32.12 32.27 32.06 32.22 11,776,394 +0.12(+0.38%)
Oct 25, 2023 32.23 32.23 32.06 32.09 7,913,608 -0.19(-0.59%)
Oct 24, 2023 32.22 32.29 32.16 32.28 14,926,907 +0.17(+0.53%)
Oct 23, 2023 31.93 32.20 31.89 32.11 5,522,236 +0.12(+0.38%)
Oct 20, 2023 31.99 32.05 31.91 31.99 9,259,340 +0.08(+0.24%)
Oct 19, 2023 32.05 32.18 31.91 31.91 10,594,689 -0.11(-0.35%)
Oct 18, 2023 32.16 32.22 32.01 32.03 7,486,714 -0.15(-0.47%)
Oct 17, 2023 32.17 32.30 32.16 32.18 7,864,899 -0.15(-0.47%)
Oct 16, 2023 32.35 32.42 32.31 32.33 4,758,917 +0.00(+0.00%)
Oct 13, 2023 32.46 32.56 32.30 32.33 4,474,735 -0.05(-0.15%)
Oct 12, 2023 32.51 32.51 32.27 32.38 4,832,607 -0.15(-0.46%)
Oct 11, 2023 32.61 32.63 32.39 32.53 10,232,473 -0.01(-0.03%)
Oct 10, 2023 32.51 32.62 32.41 32.54 5,102,523 -0.01(-0.03%)
Oct 09, 2023 32.32 32.55 32.32 32.55 2,965,269 +0.26(+0.79%)
Oct 06, 2023 32.11 32.35 32.05 32.29 5,065,019 +0.04(+0.12%)
Oct 05, 2023 32.22 32.31 32.19 32.25 7,288,708 +0.00(+0.00%)
Oct 04, 2023 32.20 32.30 32.07 32.25 11,503,934 +0.16(+0.50%)
Oct 03, 2023 32.30 32.35 32.07 32.09 8,316,092 -0.32(-0.99%)
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.