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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.47 30.90 30.34 30.89 2,380,769 +0.16(+0.52%)
Feb 27, 2020 30.90 31.09 30.71 30.72 2,646,414 -0.42(-1.35%)
Feb 26, 2020 31.12 31.23 31.00 31.14 3,011,068 +0.09(+0.30%)
Feb 25, 2020 31.44 31.45 31.05 31.05 5,295,141 -0.26(-0.83%)
Feb 24, 2020 31.35 31.39 31.27 31.31 7,696,572 -0.33(-1.04%)
Feb 21, 2020 31.67 31.67 31.58 31.64 560,258 -0.02(-0.05%)
Feb 20, 2020 31.68 31.68 31.53 31.66 6,593,775 +0.04(+0.12%)
Feb 19, 2020 31.65 31.65 31.61 31.62 691,102 +0.02(+0.07%)
Feb 18, 2020 31.66 31.66 31.57 31.60 1,056,991 -0.10(-0.31%)
Feb 14, 2020 31.68 31.70 31.63 31.70 551,491 +0.05(+0.14%)
Feb 13, 2020 31.65 31.66 31.62 31.65 2,622,866 -0.03(-0.10%)
Feb 12, 2020 31.64 31.68 31.60 31.68 4,051,307 +0.11(+0.34%)
Feb 11, 2020 31.60 31.61 31.56 31.57 720,029 +0.05(+0.17%)
Feb 10, 2020 31.45 31.53 31.45 31.52 1,180,418 +0.02(+0.07%)
Feb 07, 2020 31.52 31.52 31.47 31.50 1,198,627 -0.03(-0.10%)
Feb 06, 2020 31.52 31.54 31.47 31.53 2,170,741 -0.02(-0.07%)
Feb 05, 2020 31.50 31.55 31.45 31.55 3,810,483 +0.14(+0.44%)
Feb 04, 2020 31.37 31.41 31.34 31.41 4,276,611 +0.16(+0.51%)
Feb 03, 2020 31.31 31.34 31.23 31.25 8,979,945 +0.03(+0.10%)
Jan 31, 2020 31.34 31.34 31.18 31.22 6,390,361 -0.14(-0.46%)
Jan 30, 2020 31.25 31.37 31.21 31.37 10,198,932 +0.07(+0.22%)
Jan 29, 2020 31.37 31.37 31.29 31.30 10,786,746 -0.02(-0.07%)
Jan 28, 2020 31.27 31.34 31.17 31.32 379,696 +0.20(+0.64%)
Jan 27, 2020 31.12 31.18 31.02 31.12 4,568,812 -0.14(-0.44%)
Jan 24, 2020 31.39 31.42 31.26 31.26 688,906 -0.15(-0.48%)
Jan 23, 2020 31.44 31.44 31.38 31.41 835,193 -0.05(-0.17%)
Jan 22, 2020 31.47 31.49 31.43 31.47 612,369 +0.03(+0.11%)
Jan 21, 2020 31.49 31.50 31.42 31.43 1,776,016 -0.05(-0.16%)
Jan 17, 2020 31.52 31.52 31.47 31.48 2,270,197 -0.00(-0.01%)
Jan 16, 2020 31.48 31.52 31.47 31.48 1,349,038 +0.03(+0.08%)
Jan 15, 2020 31.48 31.50 31.45 31.46 1,648,701 +0.02(+0.07%)
Jan 14, 2020 31.45 31.48 31.43 31.43 1,346,209 -0.02(-0.07%)
Jan 13, 2020 31.41 31.47 31.41 31.46 219,494 +0.02(+0.05%)
Jan 10, 2020 31.41 31.45 31.41 31.44 307,845 +0.00(+0.00%)
Jan 09, 2020 31.34 31.44 31.34 31.44 2,516,927 +0.09(+0.29%)
Jan 08, 2020 31.32 31.39 31.32 31.35 290,067 +0.04(+0.12%)
Jan 07, 2020 31.34 31.35 31.31 31.31 572,169 -0.03(-0.10%)
Jan 06, 2020 31.36 31.36 31.30 31.34 2,230,118 -0.02(-0.05%)
Jan 03, 2020 31.33 31.39 31.31 31.36 330,322 -0.03(-0.10%)
Jan 02, 2020 31.31 31.39 31.30 31.39 268,814 +0.12(+0.39%)
Dec 31, 2019 31.24 31.28 31.21 31.27 458,745 +0.02(+0.07%)
Dec 30, 2019 31.28 31.28 31.19 31.24 193,580 -0.02(-0.07%)
Dec 27, 2019 31.28 31.28 31.23 31.27 185,864 +0.01(+0.02%)
Dec 26, 2019 31.24 31.26 31.22 31.26 185,096 +0.05(+0.15%)
Dec 24, 2019 31.21 31.21 31.16 31.21 174,428 +0.02(+0.07%)
Dec 23, 2019 31.17 31.20 31.17 31.19 334,684 +0.02(+0.06%)
Dec 20, 2019 31.28 31.28 31.17 31.17 338,341 -0.04(-0.13%)
Dec 19, 2019 31.24 31.24 31.18 31.21 486,117 -0.01(-0.02%)
Dec 18, 2019 31.17 31.22 31.17 31.22 278,838 +0.05(+0.17%)
Dec 17, 2019 31.09 31.18 31.06 31.17 401,542 +0.08(+0.27%)
Dec 16, 2019 31.03 31.09 31.03 31.09 456,700 +0.10(+0.32%)
Dec 13, 2019 30.99 31.00 30.96 30.99 446,979 +0.03(+0.10%)
Dec 12, 2019 30.86 30.96 30.86 30.96 277,592 +0.08(+0.27%)
Dec 11, 2019 30.86 30.89 30.80 30.87 324,218 +0.05(+0.15%)
Dec 10, 2019 30.76 30.84 30.75 30.83 444,224 +0.08(+0.25%)
Dec 09, 2019 30.74 30.78 30.74 30.75 491,344 +0.00(+0.00%)
Dec 06, 2019 30.75 30.75 30.73 30.75 569,555 +0.03(+0.10%)
Dec 05, 2019 30.66 30.72 30.62 30.72 904,548 +0.05(+0.17%)
Dec 04, 2019 30.62 30.67 30.60 30.67 292,099 +0.08(+0.25%)
Dec 03, 2019 30.53 30.59 30.50 30.59 372,845 -0.01(-0.02%)
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.