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

40.74 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 40.79 40.79 40.63 40.71 1,373,850 -0.05(-0.12%)
Nov 27, 2020 40.82 40.82 40.73 40.76 498,700 +0.08(+0.20%)
Nov 25, 2020 40.72 40.76 40.65 40.68 5,939,100 -0.01(-0.02%)
Nov 24, 2020 40.76 40.82 40.65 40.69 1,728,631 +0.06(+0.15%)
Nov 23, 2020 40.63 40.65 40.54 40.63 834,579 +0.11(+0.27%)
Nov 20, 2020 40.57 40.58 40.49 40.52 982,700 -0.06(-0.15%)
Nov 19, 2020 40.46 40.62 40.38 40.58 2,334,603 +0.16(+0.40%)
Nov 18, 2020 40.56 40.59 40.40 40.42 1,387,963 -0.08(-0.20%)
Nov 17, 2020 40.44 40.55 40.37 40.50 1,245,171 +0.04(+0.10%)
Nov 16, 2020 40.42 40.47 40.35 40.46 794,650 +0.23(+0.57%)
Nov 13, 2020 40.17 40.28 40.11 40.23 837,400 +0.13(+0.32%)
Nov 12, 2020 40.33 40.33 40.09 40.10 1,202,021 -0.23(-0.57%)
Nov 11, 2020 40.47 40.47 40.27 40.33 674,166 -0.03(-0.07%)
Nov 10, 2020 40.40 40.47 40.23 40.36 4,835,091 -0.01(-0.02%)
Nov 09, 2020 40.75 40.84 40.35 40.37 2,436,272 +0.29(+0.72%)
Nov 06, 2020 40.23 40.23 40.01 40.08 2,102,000 -0.08(-0.20%)
Nov 05, 2020 40.24 40.31 40.11 40.16 1,217,613 +0.14(+0.35%)
Nov 04, 2020 39.85 40.15 39.83 40.02 2,097,905 +0.30(+0.77%)
Nov 03, 2020 39.52 39.72 39.49 39.72 1,510,932 +0.31(+0.77%)
Nov 02, 2020 39.44 39.48 39.29 39.41 1,269,762 -0.11(-0.28%)
Oct 30, 2020 39.42 39.53 39.29 39.52 1,043,300 +0.12(+0.30%)
Oct 29, 2020 39.34 39.45 39.25 39.40 2,864,377 +0.08(+0.20%)
Oct 28, 2020 39.43 39.45 39.26 39.32 2,580,624 -0.34(-0.86%)
Oct 27, 2020 39.67 39.74 39.62 39.66 786,339 +0.05(+0.13%)
Oct 26, 2020 39.80 39.82 39.60 39.61 1,954,846 -0.33(-0.83%)
Oct 23, 2020 39.95 39.95 39.83 39.94 748,200 +0.05(+0.13%)
Oct 22, 2020 39.83 39.89 39.74 39.89 736,603 +0.13(+0.33%)
Oct 21, 2020 39.85 39.89 39.73 39.76 1,189,758 -0.06(-0.15%)
Oct 20, 2020 39.76 39.86 39.73 39.82 1,443,400 +0.16(+0.40%)
Oct 19, 2020 39.87 39.87 39.62 39.66 1,871,595 -0.09(-0.23%)
Oct 16, 2020 39.85 39.89 39.71 39.75 1,668,300 -0.09(-0.23%)
Oct 15, 2020 39.71 39.85 39.64 39.84 1,484,421 -0.03(-0.08%)
Oct 14, 2020 39.95 39.95 39.78 39.87 3,728,501 -0.04(-0.10%)
Oct 13, 2020 40.06 40.06 39.85 39.91 1,285,372 -0.18(-0.45%)
Oct 12, 2020 40.01 40.11 39.96 40.09 1,070,340 +0.22(+0.55%)
Oct 09, 2020 39.82 39.88 39.76 39.87 965,900 +0.08(+0.20%)
Oct 08, 2020 39.81 39.81 39.72 39.79 855,518 +0.13(+0.33%)
Oct 07, 2020 39.69 39.69 39.60 39.66 1,267,202 +0.16(+0.41%)
Oct 06, 2020 39.68 39.76 39.49 39.50 7,464,104 -0.10(-0.25%)
Oct 05, 2020 39.50 39.62 39.50 39.60 2,428,285 +0.22(+0.56%)
Oct 02, 2020 39.24 39.42 39.20 39.38 797,800 -0.03(-0.08%)
Oct 01, 2020 39.40 39.44 39.32 39.41 2,841,133 -0.06(-0.15%)
Sep 30, 2020 39.36 39.53 39.34 39.47 702,751 +0.15(+0.38%)
Sep 29, 2020 39.35 39.36 39.19 39.32 1,143,083 +0.02(+0.05%)
Sep 28, 2020 39.27 39.37 39.20 39.30 1,223,183 +0.23(+0.59%)
Sep 25, 2020 39.10 39.18 39.00 39.07 1,480,200 -0.08(-0.20%)
Sep 24, 2020 39.06 39.24 38.92 39.15 2,111,333 +0.01(+0.03%)
Sep 23, 2020 39.49 39.49 39.10 39.14 1,079,226 -0.31(-0.79%)
Sep 22, 2020 39.43 39.49 39.30 39.45 1,702,341 +0.11(+0.28%)
Sep 21, 2020 39.53 39.53 39.23 39.34 1,182,880 -0.31(-0.78%)
Sep 18, 2020 39.81 39.83 39.60 39.65 440,400 -0.09(-0.23%)
Sep 17, 2020 39.67 39.82 39.64 39.74 525,342 -0.04(-0.10%)
Sep 16, 2020 39.81 39.91 39.75 39.78 1,032,950 +0.02(+0.05%)
Sep 15, 2020 39.68 39.82 39.68 39.76 714,624 +0.07(+0.18%)
Sep 14, 2020 39.77 39.81 39.63 39.69 1,384,105 -0.01(-0.03%)
Sep 11, 2020 39.73 39.73 39.50 39.70 437,100 +0.07(+0.18%)
Sep 10, 2020 39.85 39.86 39.62 39.63 931,411 -0.15(-0.38%)
Sep 09, 2020 39.69 39.84 39.61 39.78 1,581,306 +0.28(+0.71%)
Sep 08, 2020 39.56 39.67 39.45 39.50 1,326,609 -0.27(-0.68%)
Sep 04, 2020 39.85 39.94 39.44 39.77 1,336,500 -0.03(-0.08%)
Sep 03, 2020 40.00 40.00 39.64 39.80 1,028,056 -0.24(-0.61%)
Sep 02, 2020 40.06 40.11 39.87 40.04 1,442,588 +0.05(+0.14%)
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.