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

41.51 USD +0.02 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 37.90 38.25 37.88 38.22 3,666,383 +0.44(+1.16%)
Jun 29, 2020 38.20 38.20 37.57 37.78 24,526,856 -0.35(-0.92%)
Jun 26, 2020 38.35 38.35 38.04 38.13 1,361,900 -0.32(-0.83%)
Jun 25, 2020 38.34 38.47 38.17 38.45 949,186 +0.06(+0.16%)
Jun 24, 2020 38.62 38.66 38.16 38.39 1,776,752 -0.35(-0.90%)
Jun 23, 2020 38.87 38.87 38.70 38.74 5,118,212 -0.02(-0.05%)
Jun 22, 2020 38.83 38.86 38.71 38.76 2,864,273 -0.05(-0.13%)
Jun 19, 2020 39.07 39.07 38.70 38.81 867,200 -0.02(-0.04%)
Jun 18, 2020 38.82 38.92 38.76 38.83 874,829 -0.04(-0.12%)
Jun 17, 2020 39.02 39.07 38.86 38.87 681,316 -0.08(-0.21%)
Jun 16, 2020 39.29 39.29 38.80 38.95 2,357,549 +0.12(+0.31%)
Jun 15, 2020 38.27 38.97 38.16 38.83 964,844 +0.38(+0.99%)
Jun 12, 2020 38.65 38.68 38.20 38.45 1,565,400 +0.24(+0.63%)
Jun 11, 2020 38.50 38.63 38.04 38.21 1,372,828 -0.84(-2.15%)
Jun 10, 2020 39.00 39.23 38.78 39.05 1,007,560 -0.25(-0.64%)
Jun 09, 2020 39.15 39.30 38.94 39.30 3,523,958 -0.05(-0.13%)
Jun 08, 2020 40.00 40.00 39.22 39.35 8,431,832 +0.15(+0.38%)
Jun 05, 2020 39.24 39.47 39.11 39.20 2,114,000 +0.36(+0.93%)
Jun 04, 2020 38.89 38.89 38.72 38.84 1,236,546 -0.06(-0.15%)
Jun 03, 2020 38.77 38.98 38.73 38.90 1,042,873 +0.31(+0.80%)
Jun 02, 2020 38.34 38.68 38.26 38.59 1,796,526 +0.37(+0.97%)
Jun 01, 2020 37.94 38.24 37.92 38.22 2,668,549 +0.06(+0.16%)
May 29, 2020 38.05 38.28 37.91 38.16 607,500 +0.18(+0.47%)
May 28, 2020 38.14 38.22 37.93 37.98 1,591,179 +0.01(+0.03%)
May 27, 2020 38.04 38.04 37.77 37.97 1,648,714 +0.11(+0.29%)
May 26, 2020 37.81 37.96 37.78 37.86 943,626 +0.33(+0.88%)
May 22, 2020 37.46 37.60 37.33 37.53 1,450,700 +0.13(+0.35%)
May 21, 2020 37.47 37.49 37.30 37.40 1,094,466 -0.02(-0.05%)
May 20, 2020 37.24 37.45 37.18 37.42 1,021,764 +0.42(+1.14%)
May 19, 2020 36.91 37.10 36.82 37.00 3,922,748 +0.07(+0.19%)
May 18, 2020 36.80 36.95 36.70 36.93 2,969,611 +0.54(+1.48%)
May 15, 2020 36.26 36.40 36.13 36.39 1,781,300 -0.07(-0.19%)
May 14, 2020 36.30 36.47 36.08 36.46 1,110,276 +0.05(+0.14%)
May 13, 2020 36.65 36.65 36.32 36.41 1,205,275 -0.22(-0.60%)
May 12, 2020 36.92 36.92 36.59 36.63 525,777 -0.05(-0.14%)
May 11, 2020 36.72 36.77 36.64 36.68 422,443 -0.12(-0.33%)
May 08, 2020 36.63 36.84 36.55 36.80 1,183,400 +0.33(+0.90%)
May 07, 2020 36.59 36.73 36.44 36.47 702,760 +0.14(+0.39%)
May 06, 2020 36.59 36.63 36.29 36.33 684,966 -0.15(-0.41%)
May 05, 2020 36.44 36.55 36.40 36.48 818,924 +0.19(+0.52%)
May 04, 2020 36.30 36.31 36.14 36.29 853,829 +0.02(+0.06%)
May 01, 2020 36.60 36.62 36.25 36.27 2,135,600 -0.76(-2.05%)
Apr 30, 2020 36.82 37.08 36.70 37.03 1,467,718 +0.08(+0.22%)
Apr 29, 2020 36.71 36.96 36.61 36.95 1,855,983 +0.55(+1.51%)
Apr 28, 2020 36.58 36.58 36.29 36.40 1,152,541 +0.03(+0.08%)
Apr 27, 2020 36.43 36.51 36.34 36.37 1,931,466 +0.07(+0.19%)
Apr 24, 2020 36.61 36.61 36.21 36.30 946,900 -0.21(-0.58%)
Apr 23, 2020 36.67 36.78 36.44 36.51 843,407 -0.06(-0.16%)
Apr 22, 2020 36.75 36.76 36.52 36.57 2,721,287 +0.26(+0.72%)
Apr 21, 2020 36.55 36.55 36.13 36.31 1,392,735 -0.62(-1.68%)
Apr 20, 2020 37.16 37.94 36.86 36.93 3,599,816 -0.54(-1.44%)
Apr 17, 2020 37.55 37.58 37.35 37.47 2,145,800 +0.23(+0.62%)
Apr 16, 2020 37.25 37.27 36.90 37.24 907,915 -0.04(-0.11%)
Apr 15, 2020 37.10 37.28 36.90 37.28 1,785,931 -0.39(-1.04%)
Apr 14, 2020 37.72 37.79 37.37 37.67 4,342,314 +0.29(+0.78%)
Apr 13, 2020 37.65 37.65 36.95 37.38 1,928,389 -0.47(-1.24%)
Apr 09, 2020 37.74 38.37 37.27 37.85 1,853,200 +2.16(+6.05%)
Apr 08, 2020 35.24 35.85 35.13 35.69 624,185 +0.80(+2.29%)
Apr 07, 2020 35.39 35.55 34.81 34.89 953,234 -0.03(-0.09%)
Apr 06, 2020 34.97 35.02 34.65 34.92 843,812 +0.75(+2.19%)
Apr 03, 2020 34.74 34.83 34.05 34.17 657,800 -0.66(-1.89%)
Apr 02, 2020 34.67 35.10 34.36 34.83 1,042,514 +0.44(+1.28%)
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.