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

37.52 +0.05 (+0.13%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.21 28.21 28.19 28.19 4,003 +0.07(+0.25%)
May 30, 2018 28.12 28.12 28.12 28.12 122 +0.00(+0.00%)
May 29, 2018 28.15 28.15 28.12 28.12 4,316 -0.12(-0.44%)
May 25, 2018 28.25 28.25 28.25 0 -0.01(-0.02%)
May 24, 2018 28.25 28.25 28.23 28.25 1,223 -0.01(-0.02%)
May 23, 2018 28.19 28.26 28.19 28.26 2,175 +0.05(+0.16%)
May 22, 2018 28.25 28.25 28.21 28.21 7,281 +0.01(+0.04%)
May 21, 2018 28.20 28.20 28.20 28.20 395 +0.04(+0.13%)
May 18, 2018 28.19 28.19 28.17 28.17 2,771 -0.05(-0.17%)
May 17, 2018 28.22 28.22 28.20 28.21 2,617 +0.04(+0.15%)
May 16, 2018 28.17 28.17 28.17 28.17 10,010 -0.02(-0.08%)
May 15, 2018 28.19 28.19 28.19 28.19 2,960 -0.08(-0.29%)
May 14, 2018 28.28 28.28 28.28 28.28 713 +0.01(+0.04%)
May 11, 2018 28.26 28.26 28.26 28.26 411 +0.03(+0.10%)
May 10, 2018 28.23 28.23 28.23 28.23 145 +0.02(+0.08%)
May 09, 2018 28.21 28.21 28.21 28.21 523 -0.01(-0.04%)
May 08, 2018 28.23 28.23 28.22 28.22 3,753 -0.03(-0.10%)
May 07, 2018 28.25 28.25 28.22 28.25 5,705 +0.05(+0.16%)
May 04, 2018 28.21 28.21 28.21 28.21 361 +0.00(+0.00%)
May 03, 2018 28.21 28.21 28.21 28.21 321 -0.05(-0.18%)
May 02, 2018 28.23 28.26 28.23 28.26 492 +0.04(+0.14%)
May 01, 2018 28.18 28.22 28.17 28.22 3,647 +0.11(+0.39%)
Apr 30, 2018 28.11 28.11 28.11 28.11 17,357 +0.00(+0.00%)
Apr 27, 2018 28.11 28.11 28.11 28.11 53 +0.00(+0.00%)
Apr 26, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Apr 25, 2018 28.16 28.16 28.11 28.11 2,510 -0.17(-0.60%)
Apr 24, 2018 28.28 28.28 28.28 28.28 138 +0.03(+0.12%)
Apr 23, 2018 28.28 28.28 28.24 28.24 3,308 -0.08(-0.27%)
Apr 20, 2018 28.39 28.39 28.32 28.32 2,559 -0.08(-0.28%)
Apr 19, 2018 28.40 28.40 28.40 28.40 490 -0.07(-0.23%)
Apr 18, 2018 28.49 28.49 28.47 28.47 700 -0.03(-0.09%)
Apr 17, 2018 28.49 28.49 28.49 28.49 156 +0.07(+0.26%)
Apr 16, 2018 28.42 28.42 28.42 28.42 17,812 +0.03(+0.09%)
Apr 13, 2018 28.39 28.39 28.39 28.39 7,741 +0.06(+0.20%)
Apr 12, 2018 28.34 28.34 28.34 28.34 20 +0.06(+0.20%)
Apr 11, 2018 28.29 28.31 28.28 28.28 8,369 -0.01(-0.02%)
Apr 10, 2018 28.31 28.31 28.28 28.28 9,033 +0.21(+0.75%)
Apr 09, 2018 28.07 28.07 28.07 28.07 22 +0.00(+0.00%)
Apr 06, 2018 28.13 28.13 28.07 28.07 4,816 -0.09(-0.32%)
Apr 05, 2018 28.16 28.19 28.16 28.16 9,250 +0.03(+0.11%)
Apr 04, 2018 28.10 28.13 28.10 28.13 22,193 +0.10(+0.34%)
Apr 03, 2018 28.05 28.05 28.04 28.04 1,193 +0.01(+0.02%)
Apr 02, 2018 28.02 28.03 28.02 28.03 9,330 -0.11(-0.40%)
Mar 29, 2018 28.14 28.14 28.14 0 +0.11(+0.39%)
Mar 28, 2018 28.03 28.03 28.03 28.03 3,344 -0.06(-0.23%)
Mar 27, 2018 28.10 28.10 28.10 28.10 686 +0.02(+0.06%)
Mar 26, 2018 27.98 28.08 27.98 28.08 759 +0.20(+0.72%)
Mar 23, 2018 28.02 28.02 27.88 27.88 15,628 -0.21(-0.73%)
Mar 22, 2018 28.08 28.08 28.08 28.08 148 -0.00(-0.00%)
Mar 21, 2018 28.09 28.09 28.09 28.09 736 +0.00(+0.00%)
Mar 20, 2018 28.08 28.08 28.08 28.08 212 +0.00(+0.00%)
Mar 19, 2018 28.14 28.14 28.08 28.08 2,017 -0.06(-0.22%)
Mar 16, 2018 28.15 28.15 28.15 28.15 236 +0.01(+0.04%)
Mar 15, 2018 28.16 28.16 28.14 28.14 1,508 -0.04(-0.14%)
Mar 14, 2018 28.18 28.18 28.18 28.18 26 -0.01(-0.02%)
Mar 13, 2018 28.20 28.20 28.18 28.18 862 -0.07(-0.24%)
Mar 12, 2018 28.26 28.26 28.25 28.25 18,195 +0.04(+0.14%)
Mar 09, 2018 28.21 28.21 28.21 28.21 195 -0.01(-0.02%)
Mar 08, 2018 28.22 28.22 28.22 28.22 101 +0.04(+0.14%)
Mar 07, 2018 28.17 28.18 28.14 28.18 3,522 -0.02(-0.08%)
Mar 06, 2018 28.20 28.21 28.18 28.20 5,406 +0.01(+0.02%)
Mar 05, 2018 28.21 28.21 28.17 28.19 1,590 +0.07(+0.27%)
Mar 02, 2018 28.12 28.12 28.12 28.12 276 -0.07(-0.24%)
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.