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

37.63 +0.13 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.67 30.68 30.56 30.56 1,200,373 -0.12(-0.39%)
Nov 27, 2019 30.60 30.68 30.60 30.68 434,725 +0.06(+0.20%)
Nov 26, 2019 30.60 30.63 30.59 30.62 459,959 +0.02(+0.05%)
Nov 25, 2019 30.53 30.62 30.53 30.61 232,865 +0.07(+0.22%)
Nov 22, 2019 30.47 30.54 30.46 30.54 215,172 +0.09(+0.30%)
Nov 21, 2019 30.47 30.50 30.42 30.45 301,581 +0.01(+0.02%)
Nov 20, 2019 30.47 30.51 30.43 30.44 494,093 -0.06(-0.20%)
Nov 19, 2019 30.56 30.56 30.49 30.50 302,558 -0.08(-0.27%)
Nov 18, 2019 30.57 30.60 30.57 30.59 366,394 -0.02(-0.07%)
Nov 15, 2019 30.59 30.62 30.57 30.61 206,809 +0.07(+0.22%)
Nov 14, 2019 30.57 30.59 30.53 30.54 314,558 -0.02(-0.07%)
Nov 13, 2019 30.56 30.58 30.53 30.56 282,931 -0.01(-0.05%)
Nov 12, 2019 30.54 30.59 30.53 30.58 610,957 +0.02(+0.07%)
Nov 11, 2019 30.54 30.57 30.53 30.56 190,227 -0.03(-0.10%)
Nov 08, 2019 30.56 30.59 30.52 30.59 242,649 +0.01(+0.02%)
Nov 07, 2019 30.63 30.64 30.57 30.58 592,289 -0.01(-0.02%)
Nov 06, 2019 30.61 30.61 30.56 30.59 321,226 -0.02(-0.07%)
Nov 05, 2019 30.63 30.63 30.56 30.61 397,746 -0.02(-0.07%)
Nov 04, 2019 30.65 30.68 30.61 30.63 4,144,320 +0.02(+0.05%)
Nov 01, 2019 30.56 30.63 30.54 30.62 246,233 +0.10(+0.34%)
Oct 31, 2019 30.59 30.59 30.50 30.51 369,605 -0.09(-0.29%)
Oct 30, 2019 30.64 30.66 30.55 30.60 376,233 -0.04(-0.12%)
Oct 29, 2019 30.64 30.67 30.62 30.64 476,431 -0.05(-0.17%)
Oct 28, 2019 30.70 30.72 30.67 30.69 1,267,624 +0.00(+0.00%)
Oct 25, 2019 30.64 30.70 30.64 30.69 525,675 +0.04(+0.15%)
Oct 24, 2019 30.66 30.66 30.60 30.65 307,808 +0.02(+0.05%)
Oct 23, 2019 30.61 30.64 30.59 30.63 243,593 +0.04(+0.12%)
Oct 22, 2019 30.61 30.61 30.57 30.60 244,613 -0.01(-0.02%)
Oct 21, 2019 30.60 30.63 30.60 30.60 192,972 +0.02(+0.05%)
Oct 18, 2019 30.60 30.60 30.55 30.59 440,708 +0.01(+0.04%)
Oct 17, 2019 30.56 30.59 30.56 30.58 396,630 +0.02(+0.06%)
Oct 16, 2019 30.51 30.56 30.51 30.56 2,036,602 +0.02(+0.05%)
Oct 15, 2019 30.50 30.57 30.49 30.54 348,035 +0.04(+0.12%)
Oct 14, 2019 30.51 30.54 30.48 30.51 195,722 +0.02(+0.07%)
Oct 11, 2019 30.44 30.51 30.43 30.48 397,757 +0.11(+0.35%)
Oct 10, 2019 30.38 30.40 30.34 30.38 2,877,489 +0.04(+0.12%)
Oct 09, 2019 30.35 30.39 30.33 30.34 318,579 +0.07(+0.25%)
Oct 08, 2019 30.32 30.33 30.25 30.27 1,985,428 -0.10(-0.35%)
Oct 07, 2019 30.36 30.39 30.31 30.37 461,664 -0.01(-0.02%)
Oct 04, 2019 30.34 30.40 30.32 30.38 336,133 +0.07(+0.25%)
Oct 03, 2019 30.36 30.36 30.21 30.30 963,396 -0.02(-0.07%)
Oct 02, 2019 30.48 30.48 30.30 30.33 397,104 -0.16(-0.52%)
Oct 01, 2019 30.57 30.57 30.45 30.48 533,379 -0.07(-0.25%)
Sep 30, 2019 30.54 30.56 30.51 30.56 285,946 +0.04(+0.12%)
Sep 27, 2019 30.58 30.58 30.49 30.52 194,847 -0.04(-0.15%)
Sep 26, 2019 30.61 30.61 30.53 30.57 568,302 -0.02(-0.05%)
Sep 25, 2019 30.62 30.62 30.53 30.58 239,497 -0.05(-0.17%)
Sep 24, 2019 30.67 30.69 30.59 30.63 335,217 -0.01(-0.05%)
Sep 23, 2019 30.62 30.65 30.62 30.65 243,156 +0.01(+0.05%)
Sep 20, 2019 30.65 30.67 30.60 30.63 251,131 +0.02(+0.07%)
Sep 19, 2019 30.65 30.67 30.59 30.61 330,242 -0.01(-0.05%)
Sep 18, 2019 30.68 30.68 30.57 30.62 384,245 -0.04(-0.13%)
Sep 17, 2019 30.65 30.67 30.61 30.67 332,104 +0.00(+0.01%)
Sep 16, 2019 30.61 30.66 30.59 30.66 157,640 +0.10(+0.34%)
Sep 13, 2019 30.59 30.59 30.55 30.56 318,403 -0.03(-0.09%)
Sep 12, 2019 30.60 30.62 30.56 30.58 231,527 +0.00(+0.01%)
Sep 11, 2019 30.59 30.60 30.55 30.58 1,053,174 -0.04(-0.12%)
Sep 10, 2019 30.57 30.62 30.52 30.62 1,525,546 +0.05(+0.17%)
Sep 09, 2019 30.55 30.57 30.50 30.57 2,619,925 +0.01(+0.05%)
Sep 06, 2019 30.51 30.59 30.50 30.55 165,633 +0.04(+0.15%)
Sep 05, 2019 30.42 30.52 30.42 30.51 218,872 +0.07(+0.22%)
Sep 04, 2019 30.41 30.45 30.35 30.44 210,786 +0.10(+0.32%)
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.