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

41.72 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.86 45.90 45.77 45.84 44,900 +0.03(+0.07%)
Dec 28, 2018 45.66 45.89 45.64 45.81 35,900 +0.06(+0.13%)
Dec 27, 2018 45.63 45.78 45.46 45.75 52,016 -0.11(-0.24%)
Dec 26, 2018 45.07 45.86 45.00 45.86 779,331 +0.79(+1.75%)
Dec 24, 2018 45.30 45.37 45.07 45.07 296,900 -0.30(-0.66%)
Dec 21, 2018 45.73 45.73 45.37 45.37 813,500 -0.21(-0.46%)
Dec 20, 2018 45.82 45.84 45.49 45.58 570,868 -0.38(-0.83%)
Dec 19, 2018 46.43 46.47 45.96 45.96 42,889 -0.32(-0.69%)
Dec 18, 2018 46.58 46.58 46.28 46.28 94,585 -0.43(-0.92%)
Dec 17, 2018 46.90 46.97 46.70 46.71 180,576 -0.29(-0.62%)
Dec 14, 2018 47.13 47.13 46.91 47.00 84,400 -0.15(-0.32%)
Dec 13, 2018 47.08 47.21 47.08 47.15 48,226 +0.10(+0.21%)
Dec 12, 2018 47.08 47.14 47.00 47.05 30,354 +0.15(+0.32%)
Dec 11, 2018 46.94 47.00 46.80 46.90 7,260 +0.08(+0.18%)
Dec 10, 2018 46.76 46.84 46.67 46.82 27,295 -0.00(-0.01%)
Dec 07, 2018 47.01 47.09 46.78 46.82 21,400 -0.15(-0.32%)
Dec 06, 2018 46.78 46.97 46.72 46.97 85,566 +0.02(+0.04%)
Dec 04, 2018 47.07 47.12 46.90 46.95 30,400 -0.21(-0.45%)
Dec 03, 2018 47.19 47.19 47.12 47.16 2,657 -0.01(-0.01%)
Nov 30, 2018 47.23 47.27 47.16 47.17 4,800 -0.15(-0.32%)
Nov 29, 2018 47.23 47.35 47.18 47.32 20,965 +0.09(+0.19%)
Nov 28, 2018 47.00 47.32 47.00 47.23 20,047 +0.30(+0.64%)
Nov 27, 2018 47.02 47.02 46.88 46.93 3,612 -0.08(-0.18%)
Nov 26, 2018 47.06 47.08 46.95 47.01 20,220 +0.21(+0.46%)
Nov 23, 2018 46.87 46.91 46.80 46.80 4,400 -0.21(-0.45%)
Nov 21, 2018 47.01 47.01 47.01 0 +0.15(+0.32%)
Nov 20, 2018 46.82 46.95 46.80 46.86 134,963 -0.18(-0.38%)
Nov 19, 2018 47.02 47.11 46.93 47.04 27,087 -0.04(-0.09%)
Nov 16, 2018 47.17 47.17 47.03 47.08 14,800 -0.22(-0.47%)
Nov 15, 2018 47.12 47.30 47.08 47.30 38,638 +0.08(+0.17%)
Nov 14, 2018 47.40 47.40 47.22 47.22 7,047 -0.14(-0.29%)
Nov 13, 2018 47.43 47.53 47.34 47.36 9,905 -0.08(-0.18%)
Nov 12, 2018 47.53 47.60 47.44 47.44 11,159 -0.28(-0.59%)
Nov 09, 2018 47.88 47.88 47.62 47.72 8,200 -0.24(-0.50%)
Nov 08, 2018 47.93 48.05 47.90 47.96 15,892 +0.01(+0.02%)
Nov 07, 2018 47.89 47.98 47.89 47.95 4,628 +0.20(+0.42%)
Nov 06, 2018 47.80 47.80 47.71 47.75 9,095 -0.00(-0.00%)
Nov 05, 2018 47.69 47.76 47.62 47.75 8,759 +0.06(+0.13%)
Nov 02, 2018 47.72 47.72 47.65 47.69 2,500 +0.05(+0.10%)
Nov 01, 2018 47.60 47.64 47.59 47.64 6,540 -0.23(-0.48%)
Oct 31, 2018 47.86 47.87 47.82 47.87 3,306 +0.13(+0.27%)
Oct 30, 2018 47.68 47.74 47.61 47.74 17,957 -0.02(-0.04%)
Oct 29, 2018 47.88 47.88 47.71 47.76 8,353 -0.01(-0.02%)
Oct 26, 2018 47.80 47.96 47.71 47.77 8,200 -0.25(-0.52%)
Oct 25, 2018 47.86 48.02 47.86 48.02 1,607 +0.27(+0.56%)
Oct 24, 2018 48.07 48.10 47.75 47.75 7,674 -0.23(-0.48%)
Oct 23, 2018 47.96 47.98 47.87 47.98 14,310 -0.16(-0.33%)
Oct 22, 2018 48.10 48.16 48.07 48.14 3,717 -0.02(-0.04%)
Oct 19, 2018 48.22 48.22 48.06 48.16 21,700 +0.06(+0.13%)
Oct 18, 2018 48.25 48.25 48.05 48.10 4,873 -0.19(-0.40%)
Oct 17, 2018 48.34 48.34 48.23 48.29 6,275 -0.03(-0.06%)
Oct 16, 2018 48.33 48.36 48.32 48.32 1,975 +0.13(+0.27%)
Oct 15, 2018 48.26 48.27 48.17 48.19 11,008 -0.04(-0.08%)
Oct 12, 2018 48.32 48.32 48.19 48.23 49,800 +0.10(+0.21%)
Oct 11, 2018 48.14 48.18 47.96 48.13 17,762 +0.12(+0.25%)
Oct 10, 2018 48.24 48.24 47.96 48.01 24,571 -0.32(-0.66%)
Oct 09, 2018 48.30 48.36 48.24 48.33 12,280 +0.03(+0.06%)
Oct 08, 2018 48.40 48.40 48.24 48.30 6,746 -0.14(-0.29%)
Oct 05, 2018 48.56 48.56 48.34 48.44 8,300 -0.14(-0.29%)
Oct 04, 2018 48.65 48.65 48.50 48.58 6,681 -0.11(-0.23%)
Oct 03, 2018 48.84 48.84 48.69 48.69 19,574 -0.06(-0.12%)
Oct 02, 2018 48.75 48.82 48.75 48.75 3,300 -0.02(-0.03%)
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.