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

41.25 USD -0.03 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.02 40.05 39.94 40.00 1,079,840 -0.02(-0.05%)
Aug 28, 2020 40.05 40.06 39.98 40.02 966,100 +0.04(+0.10%)
Aug 27, 2020 40.10 40.10 39.87 39.98 532,337 -0.05(-0.12%)
Aug 26, 2020 40.05 40.09 39.99 40.03 863,180 +0.01(+0.02%)
Aug 25, 2020 39.99 40.03 39.87 40.02 791,495 +0.08(+0.20%)
Aug 24, 2020 39.88 39.95 39.84 39.94 703,822 +0.18(+0.45%)
Aug 21, 2020 39.79 39.80 39.71 39.76 3,052,600 +0.04(+0.10%)
Aug 20, 2020 39.59 39.75 39.57 39.72 558,604 +0.09(+0.23%)
Aug 19, 2020 39.74 39.77 39.58 39.63 709,990 -0.16(-0.40%)
Aug 18, 2020 39.75 39.82 39.63 39.79 923,561 +0.03(+0.08%)
Aug 17, 2020 39.57 39.76 39.55 39.76 792,071 +0.22(+0.56%)
Aug 14, 2020 39.58 39.61 39.42 39.54 697,100 -0.03(-0.08%)
Aug 13, 2020 39.69 39.84 39.55 39.57 1,032,641 -0.19(-0.48%)
Aug 12, 2020 39.89 39.92 39.69 39.76 592,259 +0.05(+0.13%)
Aug 11, 2020 39.98 40.02 39.62 39.71 1,111,897 -0.26(-0.65%)
Aug 10, 2020 39.99 39.99 39.86 39.97 501,600 +0.02(+0.05%)
Aug 07, 2020 40.00 40.01 39.89 39.95 1,281,300 -0.07(-0.17%)
Aug 06, 2020 39.98 40.04 39.91 40.02 559,934 +0.08(+0.20%)
Aug 05, 2020 39.89 39.97 39.88 39.94 714,494 +0.07(+0.18%)
Aug 04, 2020 39.80 39.88 39.76 39.87 680,861 +0.03(+0.08%)
Aug 03, 2020 40.00 40.00 39.77 39.84 1,051,161 -0.19(-0.47%)
Jul 31, 2020 39.96 40.03 39.76 40.03 2,526,300 +0.06(+0.15%)
Jul 30, 2020 39.73 40.01 39.73 39.97 7,039,756 +0.15(+0.38%)
Jul 29, 2020 39.69 39.85 39.69 39.82 585,231 +0.28(+0.71%)
Jul 28, 2020 39.68 39.71 39.54 39.54 732,178 -0.18(-0.45%)
Jul 27, 2020 39.67 39.72 39.55 39.72 857,295 +0.12(+0.30%)
Jul 24, 2020 39.55 39.64 39.47 39.60 430,600 +0.05(+0.13%)
Jul 23, 2020 39.58 39.59 39.30 39.55 1,809,944 -0.03(-0.08%)
Jul 22, 2020 39.39 39.58 39.39 39.58 2,194,361 +0.15(+0.38%)
Jul 21, 2020 39.35 39.48 39.35 39.43 1,197,794 +0.11(+0.28%)
Jul 20, 2020 39.00 39.33 39.00 39.32 1,024,556 +0.22(+0.56%)
Jul 17, 2020 39.05 39.12 38.91 39.10 902,600 +0.17(+0.44%)
Jul 16, 2020 38.91 38.96 38.85 38.93 5,758,771 +0.02(+0.05%)
Jul 15, 2020 38.91 38.92 38.76 38.91 397,178 +0.23(+0.59%)
Jul 14, 2020 38.43 38.68 38.36 38.68 267,154 +0.36(+0.94%)
Jul 13, 2020 38.66 38.75 38.29 38.32 408,664 -0.22(-0.57%)
Jul 10, 2020 38.43 38.58 38.34 38.54 688,300 +0.07(+0.18%)
Jul 09, 2020 38.54 38.54 38.22 38.47 677,307 -0.04(-0.10%)
Jul 08, 2020 38.33 38.55 38.33 38.51 774,502 +0.07(+0.18%)
Jul 07, 2020 38.70 38.70 38.41 38.44 1,735,976 -0.14(-0.36%)
Jul 06, 2020 38.68 38.68 38.48 38.58 1,199,382 +0.22(+0.57%)
Jul 02, 2020 38.37 38.52 38.28 38.36 687,800 +0.18(+0.47%)
Jul 01, 2020 38.14 38.23 38.07 38.18 744,586 -0.04(-0.10%)
Jun 30, 2020 37.90 38.25 37.88 38.22 3,666,383 +0.44(+1.16%)
Jun 29, 2020 38.20 38.20 37.57 37.78 24,526,856 -0.35(-0.92%)
Jun 26, 2020 38.35 38.35 38.04 38.13 1,361,900 -0.32(-0.83%)
Jun 25, 2020 38.34 38.47 38.17 38.45 949,186 +0.06(+0.16%)
Jun 24, 2020 38.62 38.66 38.16 38.39 1,776,752 -0.35(-0.90%)
Jun 23, 2020 38.87 38.87 38.70 38.74 5,118,212 -0.02(-0.05%)
Jun 22, 2020 38.83 38.86 38.71 38.76 2,864,273 -0.05(-0.13%)
Jun 19, 2020 39.07 39.07 38.70 38.81 867,200 -0.02(-0.04%)
Jun 18, 2020 38.82 38.92 38.76 38.83 874,829 -0.04(-0.12%)
Jun 17, 2020 39.02 39.07 38.86 38.87 681,316 -0.08(-0.21%)
Jun 16, 2020 39.29 39.29 38.80 38.95 2,357,549 +0.12(+0.31%)
Jun 15, 2020 38.27 38.97 38.16 38.83 964,844 +0.38(+0.99%)
Jun 12, 2020 38.65 38.68 38.20 38.45 1,565,400 +0.24(+0.63%)
Jun 11, 2020 38.50 38.63 38.04 38.21 1,372,828 -0.84(-2.15%)
Jun 10, 2020 39.00 39.23 38.78 39.05 1,007,560 -0.25(-0.64%)
Jun 09, 2020 39.15 39.30 38.94 39.30 3,523,958 -0.05(-0.13%)
Jun 08, 2020 40.00 40.00 39.22 39.35 8,431,832 +0.15(+0.38%)
Jun 05, 2020 39.24 39.47 39.11 39.20 2,114,000 +0.36(+0.93%)
Jun 04, 2020 38.89 38.89 38.72 38.84 1,236,546 -0.06(-0.15%)
Jun 03, 2020 38.77 38.98 38.73 38.90 1,042,873 +0.31(+0.80%)
Jun 02, 2020 38.34 38.68 38.26 38.59 1,796,526 +0.37(+0.97%)
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.