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

36.59 -0.07 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 39.36 39.39 39.30 39.31 5,760 -0.12(-0.32%)
Nov 29, 2018 39.36 39.46 39.32 39.43 25,158 +0.08(+0.19%)
Nov 28, 2018 39.17 39.43 39.17 39.36 24,056 +0.25(+0.64%)
Nov 27, 2018 39.18 39.18 39.07 39.11 4,334 -0.07(-0.18%)
Nov 26, 2018 39.22 39.23 39.12 39.18 24,264 +0.18(+0.46%)
Nov 23, 2018 39.06 39.09 39.00 39.00 5,280 -0.17(-0.45%)
Nov 21, 2018 39.17 39.17 39.17 0 +0.13(+0.32%)
Nov 20, 2018 39.02 39.12 39.00 39.05 161,955 -0.15(-0.38%)
Nov 19, 2018 39.18 39.26 39.11 39.20 32,504 -0.03(-0.09%)
Nov 16, 2018 39.31 39.31 39.19 39.23 17,760 -0.18(-0.47%)
Nov 15, 2018 39.27 39.42 39.23 39.42 46,365 +0.07(+0.17%)
Nov 14, 2018 39.50 39.50 39.35 39.35 8,456 -0.11(-0.29%)
Nov 13, 2018 39.52 39.61 39.45 39.46 11,886 -0.07(-0.18%)
Nov 12, 2018 39.61 39.67 39.53 39.53 13,390 -0.23(-0.59%)
Nov 09, 2018 39.90 39.90 39.68 39.77 9,840 -0.20(-0.50%)
Nov 08, 2018 39.94 40.04 39.92 39.97 19,070 +0.01(+0.02%)
Nov 07, 2018 39.91 39.98 39.91 39.96 5,553 +0.17(+0.42%)
Nov 06, 2018 39.83 39.83 39.76 39.79 10,914 -0.00(-0.00%)
Nov 05, 2018 39.74 39.80 39.68 39.79 10,510 +0.05(+0.13%)
Nov 02, 2018 39.77 39.77 39.70 39.74 3,000 +0.04(+0.10%)
Nov 01, 2018 39.67 39.70 39.66 39.70 7,848 -0.19(-0.48%)
Oct 31, 2018 39.88 39.89 39.85 39.89 3,967 +0.11(+0.27%)
Oct 30, 2018 39.73 39.78 39.67 39.78 21,548 -0.02(-0.04%)
Oct 29, 2018 39.90 39.90 39.76 39.80 10,023 -0.01(-0.02%)
Oct 26, 2018 39.83 39.97 39.76 39.81 9,840 -0.21(-0.52%)
Oct 25, 2018 39.88 40.02 39.88 40.02 1,928 +0.22(+0.56%)
Oct 24, 2018 40.06 40.08 39.79 39.79 9,208 -0.19(-0.48%)
Oct 23, 2018 39.97 39.98 39.89 39.98 17,172 -0.13(-0.33%)
Oct 22, 2018 40.09 40.13 40.06 40.12 4,460 -0.02(-0.04%)
Oct 19, 2018 40.18 40.18 40.05 40.13 26,040 +0.05(+0.13%)
Oct 18, 2018 40.21 40.21 40.04 40.08 5,847 -0.16(-0.40%)
Oct 17, 2018 40.28 40.28 40.19 40.24 7,530 -0.02(-0.06%)
Oct 16, 2018 40.27 40.30 40.27 40.27 2,370 +0.11(+0.27%)
Oct 15, 2018 40.22 40.22 40.14 40.16 13,209 -0.03(-0.08%)
Oct 12, 2018 40.27 40.27 40.16 40.19 59,760 +0.08(+0.21%)
Oct 11, 2018 40.11 40.15 39.97 40.11 21,314 +0.10(+0.25%)
Oct 10, 2018 40.20 40.20 39.97 40.01 29,485 -0.27(-0.66%)
Oct 09, 2018 40.25 40.30 40.20 40.27 14,736 +0.02(+0.06%)
Oct 08, 2018 40.33 40.33 40.20 40.25 8,095 -0.12(-0.29%)
Oct 05, 2018 40.47 40.47 40.28 40.37 9,960 -0.12(-0.29%)
Oct 04, 2018 40.54 40.54 40.41 40.48 8,017 -0.09(-0.23%)
Oct 03, 2018 40.70 40.70 40.58 40.58 23,488 -0.05(-0.12%)
Oct 02, 2018 40.62 40.68 40.62 40.62 3,960 -0.01(-0.03%)
Oct 01, 2018 40.60 40.67 40.58 40.64 7,782 -0.14(-0.34%)
Sep 28, 2018 40.76 40.77 40.72 40.77 9,000 +0.06(+0.14%)
Sep 27, 2018 40.76 40.78 40.72 40.72 1,651 +0.02(+0.04%)
Sep 26, 2018 40.67 40.72 40.66 40.70 3,451 +0.08(+0.21%)
Sep 25, 2018 40.68 40.68 40.62 40.62 3,914 -0.07(-0.18%)
Sep 24, 2018 40.70 40.71 40.64 40.69 7,782 -0.01(-0.02%)
Sep 21, 2018 40.71 40.72 40.67 40.70 3,960 -0.01(-0.02%)
Sep 20, 2018 40.69 40.73 40.69 40.71 28,087 -0.02(-0.06%)
Sep 19, 2018 40.70 40.74 40.70 40.73 4,110 +0.06(+0.14%)
Sep 18, 2018 40.77 40.77 40.67 40.67 3,438 -0.07(-0.16%)
Sep 17, 2018 40.77 40.77 40.67 40.74 4,532 +0.03(+0.08%)
Sep 14, 2018 40.76 40.76 40.71 40.71 12,360 -0.02(-0.06%)
Sep 13, 2018 40.73 40.73 40.71 40.73 4,797 +0.07(+0.16%)
Sep 12, 2018 40.64 40.67 40.57 40.67 15,223 +0.05(+0.12%)
Sep 11, 2018 40.56 40.62 40.53 40.62 9,127 +0.03(+0.08%)
Sep 10, 2018 40.58 40.58 40.53 40.58 32,470 +0.03(+0.08%)
Sep 07, 2018 40.52 40.55 40.47 40.55 2,880 +0.00(+0.01%)
Sep 06, 2018 40.51 40.55 40.49 40.55 6,232 +0.00(+0.01%)
Sep 05, 2018 40.54 40.55 40.52 40.54 7,088 -0.05(-0.12%)
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.