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, 2021 34.18 34.25 34.02 34.09 7,516,884 -0.18(-0.51%)
Nov 29, 2021 34.19 34.27 34.14 34.27 6,118,358 +0.24(+0.72%)
Nov 26, 2021 34.11 34.11 33.96 34.02 1,002,702 -0.25(-0.73%)
Nov 24, 2021 34.25 34.28 34.14 34.28 1,641,274 -0.01(-0.02%)
Nov 23, 2021 34.31 34.36 34.24 34.28 4,031,568 -0.05(-0.15%)
Nov 22, 2021 34.46 34.49 34.32 34.33 3,141,113 -0.13(-0.37%)
Nov 19, 2021 34.47 34.52 34.44 34.46 1,511,223 -0.01(-0.02%)
Nov 18, 2021 34.57 34.57 34.47 34.47 1,952,540 -0.05(-0.15%)
Nov 17, 2021 34.59 34.59 34.51 34.52 3,295,484 -0.04(-0.12%)
Nov 16, 2021 34.56 34.59 34.54 34.56 1,283,644 +0.00(+0.00%)
Nov 15, 2021 34.67 34.67 34.54 34.56 2,552,962 -0.05(-0.15%)
Nov 12, 2021 34.64 34.67 34.59 34.61 1,984,608 +0.01(+0.02%)
Nov 11, 2021 34.69 34.69 34.59 34.60 1,129,917 -0.07(-0.19%)
Nov 10, 2021 34.80 34.67 3,387,490 -0.15(-0.43%)
Nov 09, 2021 34.81 34.82 34.76 34.82 964,628 +0.03(+0.07%)
Nov 08, 2021 34.88 34.88 34.76 34.80 1,802,128 -0.03(-0.10%)
Nov 05, 2021 34.75 34.83 34.72 34.83 2,603,850 +0.13(+0.39%)
Nov 04, 2021 34.64 34.70 34.63 34.70 1,932,115 +0.08(+0.22%)
Nov 03, 2021 34.55 34.63 34.50 34.62 1,207,883 +0.07(+0.19%)
Nov 02, 2021 34.48 34.57 34.43 34.55 1,225,563 +0.08(+0.22%)
Nov 01, 2021 34.54 34.67 34.47 34.48 1,836,073 -0.05(-0.15%)
Oct 29, 2021 34.54 34.55 34.49 34.53 2,557,995 -0.03(-0.07%)
Oct 28, 2021 34.50 34.56 34.50 34.55 1,648,319 +0.06(+0.17%)
Oct 27, 2021 34.55 34.55 34.49 34.49 902,972 -0.02(-0.05%)
Oct 26, 2021 34.54 34.49 34.51 772,668 +0.02(+0.05%)
Oct 25, 2021 34.49 34.50 34.40 34.49 1,024,602 +0.05(+0.15%)
Oct 22, 2021 34.53 34.53 34.40 34.44 963,508 -0.07(-0.19%)
Oct 21, 2021 34.59 34.59 34.48 34.51 1,351,598 -0.05(-0.14%)
Oct 20, 2021 34.55 34.57 34.54 34.56 2,338,754 -0.01(-0.02%)
Oct 19, 2021 34.54 34.57 34.51 34.57 907,835 +0.04(+0.12%)
Oct 18, 2021 34.49 34.54 34.47 34.53 1,982,149 -0.03(-0.10%)
Oct 15, 2021 34.63 34.63 34.54 34.56 1,611,470 -0.07(-0.19%)
Oct 14, 2021 34.48 34.63 34.48 34.63 1,165,283 +0.21(+0.61%)
Oct 13, 2021 34.39 34.43 34.33 34.42 2,743,398 +0.08(+0.22%)
Oct 12, 2021 34.34 34.39 34.32 34.34 2,173,352 +0.06(+0.17%)
Oct 11, 2021 34.41 34.41 34.28 34.28 1,565,946 -0.09(-0.27%)
Oct 08, 2021 34.44 34.49 34.37 34.38 1,628,339 -0.10(-0.29%)
Oct 07, 2021 34.54 34.58 34.46 34.48 1,520,601 +0.00(+0.00%)
Oct 06, 2021 34.41 34.49 34.37 34.48 2,378,115 -0.02(-0.05%)
Oct 05, 2021 34.50 34.56 34.47 34.49 1,367,520 -0.01(-0.02%)
Oct 04, 2021 34.59 34.61 34.50 34.50 2,650,620 -0.08(-0.24%)
Oct 01, 2021 34.62 34.64 34.52 34.59 3,004,657 +0.04(+0.10%)
Sep 30, 2021 34.57 34.61 34.50 34.55 2,266,831 -0.02(-0.05%)
Sep 29, 2021 34.58 34.62 34.54 34.57 2,262,850 +0.03(+0.10%)
Sep 28, 2021 34.62 34.62 34.50 34.53 3,347,078 -0.14(-0.41%)
Sep 27, 2021 34.63 34.69 34.62 34.67 1,187,065 -0.02(-0.07%)
Sep 24, 2021 34.74 34.74 34.66 34.70 2,338,323 -0.03(-0.10%)
Sep 23, 2021 34.78 34.78 34.70 34.73 1,442,051 +0.00(+0.00%)
Sep 22, 2021 34.70 34.78 34.68 34.73 1,684,601 +0.07(+0.19%)
Sep 21, 2021 34.71 34.71 34.61 34.67 1,633,116 +0.01(+0.02%)
Sep 20, 2021 34.60 34.66 34.55 34.66 2,960,450 -0.09(-0.26%)
Sep 17, 2021 34.78 34.78 34.73 34.75 2,213,350 -0.05(-0.14%)
Sep 16, 2021 34.76 34.80 34.72 34.80 1,129,981 +0.01(+0.02%)
Sep 15, 2021 34.77 34.80 34.74 34.79 1,205,085 +0.07(+0.19%)
Sep 14, 2021 34.75 34.76 34.70 34.72 1,353,589 -0.02(-0.05%)
Sep 13, 2021 34.67 34.74 34.67 34.74 1,076,485 +0.10(+0.29%)
Sep 10, 2021 34.67 34.73 34.63 34.64 1,154,321 -0.02(-0.07%)
Sep 09, 2021 34.66 34.69 34.64 34.67 1,010,445 +0.02(+0.05%)
Sep 08, 2021 34.62 34.66 34.57 34.65 2,189,316 +0.04(+0.12%)
Sep 07, 2021 34.68 34.68 34.60 34.61 2,106,862 -0.07(-0.19%)
Sep 03, 2021 34.68 34.69 34.65 34.67 1,208,835 +0.07(+0.19%)
Sep 02, 2021 34.70 34.70 34.61 34.61 1,984,211 -0.03(-0.07%)
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.