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

37.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.74 29.89 29.52 29.53 8,287,687 -0.17(-0.56%)
Sep 29, 2022 29.74 29.74 29.50 29.69 10,759,840 -0.21(-0.70%)
Sep 28, 2022 29.60 29.98 29.58 29.90 14,488,259 +0.43(+1.46%)
Sep 27, 2022 29.75 29.77 29.40 29.47 10,096,833 -0.04(-0.15%)
Sep 26, 2022 29.77 29.89 29.52 29.52 7,521,966 -0.34(-1.15%)
Sep 23, 2022 30.05 30.14 29.81 29.86 9,061,986 -0.41(-1.36%)
Sep 22, 2022 30.37 30.38 30.16 30.27 4,399,884 -0.17(-0.55%)
Sep 21, 2022 30.62 30.74 30.32 30.44 5,715,831 -0.08(-0.26%)
Sep 20, 2022 30.64 30.64 30.50 30.52 4,804,577 -0.30(-0.97%)
Sep 19, 2022 30.59 30.82 30.55 30.82 4,768,197 +0.11(+0.34%)
Sep 16, 2022 30.43 30.71 30.38 30.71 2,606,787 +0.11(+0.34%)
Sep 15, 2022 30.73 30.79 30.60 30.61 4,953,106 -0.15(-0.49%)
Sep 14, 2022 30.79 31.01 30.75 30.75 4,572,745 -0.02(-0.06%)
Sep 13, 2022 31.01 31.09 30.73 30.77 6,101,882 -0.69(-2.20%)
Sep 12, 2022 31.47 31.51 31.33 31.47 7,436,689 +0.14(+0.43%)
Sep 09, 2022 31.40 31.50 31.28 31.33 4,095,588 +0.12(+0.38%)
Sep 08, 2022 31.01 31.25 30.94 31.21 4,973,400 +0.11(+0.35%)
Sep 07, 2022 30.76 31.11 30.75 31.10 3,914,540 +0.39(+1.27%)
Sep 06, 2022 30.78 30.82 30.61 30.71 4,309,454 -0.11(-0.34%)
Sep 02, 2022 31.04 31.11 30.75 30.82 5,410,156 -0.01(-0.03%)
Sep 01, 2022 30.66 30.82 30.49 30.82 3,805,024 +0.12(+0.38%)
Aug 31, 2022 30.91 30.96 30.67 30.71 8,103,991 -0.19(-0.62%)
Aug 30, 2022 31.17 31.17 30.73 30.90 15,076,038 -0.20(-0.65%)
Aug 29, 2022 31.07 31.20 30.98 31.10 5,632,243 -0.10(-0.34%)
Aug 26, 2022 31.74 31.74 31.16 31.21 9,757,617 -0.47(-1.49%)
Aug 25, 2022 31.52 31.73 31.49 31.68 4,494,469 +0.25(+0.81%)
Aug 24, 2022 31.41 31.49 31.36 31.42 2,835,300 +0.05(+0.15%)
Aug 23, 2022 31.35 31.45 31.21 31.38 6,408,281 +0.07(+0.24%)
Aug 22, 2022 31.44 31.47 31.28 31.30 5,596,215 -0.37(-1.16%)
Aug 19, 2022 31.85 31.85 31.57 31.67 9,171,294 -0.31(-0.98%)
Aug 18, 2022 32.01 32.05 31.96 31.98 2,547,711 +0.04(+0.14%)
Aug 17, 2022 32.02 32.07 31.90 31.94 4,794,738 -0.27(-0.84%)
Aug 16, 2022 32.32 32.32 32.15 32.21 4,737,567 -0.13(-0.41%)
Aug 15, 2022 32.37 32.43 32.27 32.34 4,696,579 -0.08(-0.24%)
Aug 12, 2022 32.23 32.42 32.13 32.42 2,857,047 +0.34(+1.06%)
Aug 11, 2022 32.44 32.50 32.03 32.08 7,712,837 -0.19(-0.60%)
Aug 10, 2022 32.19 32.32 32.19 32.27 2,921,362 +0.43(+1.34%)
Aug 09, 2022 31.98 32.00 31.82 31.84 2,626,810 -0.22(-0.68%)
Aug 08, 2022 32.15 32.27 32.01 32.06 6,975,835 +0.03(+0.11%)
Aug 05, 2022 31.88 32.04 31.73 32.03 6,268,670 -0.13(-0.41%)
Aug 04, 2022 32.10 32.17 32.03 32.16 4,431,490 +0.10(+0.30%)
Aug 03, 2022 31.92 32.10 31.83 32.06 10,843,053 +0.25(+0.80%)
Aug 02, 2022 31.88 31.91 31.77 31.81 8,291,312 -0.11(-0.36%)
Aug 01, 2022 31.80 32.00 31.76 31.92 10,324,630 -0.03(-0.09%)
Jul 29, 2022 31.85 32.00 31.75 31.95 11,339,359 +0.08(+0.25%)
Jul 28, 2022 31.61 31.91 31.51 31.87 43,367,880 +0.39(+1.24%)
Jul 27, 2022 31.33 31.58 31.30 31.48 6,702,829 +0.31(+1.00%)
Jul 26, 2022 31.33 31.35 31.14 31.17 3,065,519 -0.21(-0.67%)
Jul 25, 2022 31.41 31.45 31.28 31.38 5,655,550 -0.01(-0.03%)
Jul 22, 2022 31.60 31.66 31.28 31.38 5,193,266 -0.06(-0.19%)
Jul 21, 2022 31.03 31.52 30.99 31.45 27,002,970 +0.33(+1.06%)
Jul 20, 2022 31.05 31.35 30.96 31.11 34,713,652 +0.19(+0.62%)
Jul 19, 2022 30.61 30.98 30.61 30.92 3,947,045 +0.43(+1.40%)
Jul 18, 2022 30.88 30.91 30.46 30.50 4,059,076 -0.30(-0.99%)
Jul 15, 2022 30.55 30.82 30.53 30.80 4,724,019 +0.36(+1.17%)
Jul 14, 2022 30.21 30.46 30.06 30.45 5,078,616 -0.03(-0.11%)
Jul 13, 2022 30.26 30.59 30.20 30.48 10,617,388 -0.04(-0.14%)
Jul 12, 2022 30.46 30.59 30.43 30.52 3,657,416 +0.08(+0.26%)
Jul 11, 2022 30.56 30.61 30.41 30.45 3,357,558 -0.13(-0.43%)
Jul 08, 2022 30.45 30.58 30.36 30.58 4,571,242 +0.01(+0.03%)
Jul 07, 2022 30.28 30.58 30.25 30.57 5,171,558 +0.47(+1.56%)
Jul 06, 2022 30.18 30.23 30.05 30.10 4,572,331 -0.11(-0.37%)
Jul 05, 2022 30.13 30.24 29.88 30.21 2,351,810 -0.02(-0.06%)
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.