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

37.63 +0.13 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.54 32.54 32.41 32.47 1,722,259 -0.04(-0.12%)
Nov 27, 2020 32.56 32.56 32.49 32.51 625,170 +0.06(+0.20%)
Nov 25, 2020 32.48 32.51 32.43 32.45 7,445,261 -0.01(-0.02%)
Nov 24, 2020 32.51 32.56 32.43 32.46 2,167,013 +0.05(+0.15%)
Nov 23, 2020 32.41 32.43 32.34 32.41 1,046,229 +0.09(+0.27%)
Nov 20, 2020 32.36 32.37 32.30 32.32 1,231,913 -0.05(-0.15%)
Nov 19, 2020 32.27 32.40 32.21 32.37 2,926,660 +0.13(+0.40%)
Nov 18, 2020 32.35 32.38 32.23 32.24 1,739,951 -0.06(-0.20%)
Nov 17, 2020 32.26 32.35 32.20 32.31 1,560,947 +0.03(+0.10%)
Nov 16, 2020 32.24 32.28 32.19 32.27 996,174 +0.18(+0.57%)
Nov 13, 2020 32.04 32.13 31.99 32.09 1,049,765 +0.10(+0.32%)
Nov 12, 2020 32.17 32.17 31.98 31.99 1,506,854 -0.18(-0.57%)
Nov 11, 2020 32.28 32.28 32.12 32.17 845,135 -0.02(-0.07%)
Nov 10, 2020 32.23 32.28 32.09 32.20 6,061,274 -0.01(-0.02%)
Nov 09, 2020 32.51 32.58 32.19 32.20 3,054,113 +0.23(+0.72%)
Nov 06, 2020 32.09 32.09 31.92 31.97 2,635,069 -0.06(-0.20%)
Nov 05, 2020 32.10 32.16 32.00 32.04 1,526,400 +0.11(+0.35%)
Nov 04, 2020 31.79 32.03 31.77 31.92 2,629,935 +0.24(+0.77%)
Nov 03, 2020 31.53 31.69 31.50 31.68 1,894,105 +0.24(+0.77%)
Nov 02, 2020 31.46 31.49 31.34 31.44 1,591,774 +0.06(+0.20%)
Oct 30, 2020 31.30 31.38 31.19 31.38 1,314,133 +0.10(+0.30%)
Oct 29, 2020 31.23 31.32 31.16 31.28 3,607,950 +0.06(+0.20%)
Oct 28, 2020 31.30 31.32 31.17 31.22 3,250,537 -0.27(-0.86%)
Oct 27, 2020 31.49 31.55 31.45 31.49 990,467 +0.04(+0.13%)
Oct 26, 2020 31.60 31.61 31.44 31.45 2,462,311 -0.26(-0.83%)
Oct 23, 2020 31.72 31.72 31.62 31.71 942,427 +0.04(+0.13%)
Oct 22, 2020 31.62 31.67 31.55 31.67 927,820 +0.10(+0.33%)
Oct 21, 2020 31.64 31.67 31.54 31.57 1,498,611 -0.05(-0.15%)
Oct 20, 2020 31.57 31.65 31.54 31.61 1,818,097 +0.13(+0.40%)
Oct 19, 2020 31.65 31.65 31.46 31.49 2,357,448 -0.07(-0.23%)
Oct 16, 2020 31.64 31.67 31.53 31.56 2,101,379 -0.07(-0.23%)
Oct 15, 2020 31.53 31.63 31.47 31.63 1,869,766 -0.02(-0.08%)
Oct 14, 2020 31.72 31.72 31.58 31.65 4,696,395 -0.03(-0.10%)
Oct 13, 2020 31.80 31.80 31.64 31.68 1,619,046 -0.14(-0.45%)
Oct 12, 2020 31.76 31.84 31.72 31.83 1,348,193 +0.17(+0.55%)
Oct 09, 2020 31.61 31.66 31.57 31.65 1,216,641 +0.06(+0.20%)
Oct 08, 2020 31.61 31.61 31.53 31.59 1,077,604 +0.10(+0.33%)
Oct 07, 2020 31.51 31.51 31.44 31.49 1,596,159 +0.13(+0.41%)
Oct 06, 2020 31.50 31.57 31.35 31.36 9,401,736 -0.08(-0.25%)
Oct 05, 2020 31.36 31.46 31.36 31.44 3,058,651 +0.17(+0.56%)
Oct 02, 2020 31.15 31.30 31.12 31.26 1,004,903 -0.02(-0.08%)
Oct 01, 2020 31.28 31.31 31.22 31.29 3,578,672 +0.10(+0.33%)
Sep 30, 2020 31.10 31.23 31.08 31.18 889,484 +0.12(+0.38%)
Sep 29, 2020 31.09 31.10 30.96 31.07 1,446,820 +0.02(+0.05%)
Sep 28, 2020 31.03 31.10 30.97 31.05 1,548,204 +0.18(+0.59%)
Sep 25, 2020 30.89 30.95 30.81 30.87 1,873,515 -0.06(-0.20%)
Sep 24, 2020 30.86 31.00 30.75 30.93 2,672,352 +0.01(+0.03%)
Sep 23, 2020 31.20 31.20 30.89 30.92 1,365,995 -0.24(-0.79%)
Sep 22, 2020 31.15 31.20 31.05 31.17 2,154,683 +0.09(+0.28%)
Sep 21, 2020 31.23 31.23 30.99 31.08 1,497,192 -0.24(-0.78%)
Sep 18, 2020 31.45 31.47 31.29 31.33 557,422 -0.07(-0.23%)
Sep 17, 2020 31.34 31.46 31.32 31.40 664,934 -0.03(-0.10%)
Sep 16, 2020 31.45 31.53 31.41 31.43 1,307,423 +0.02(+0.05%)
Sep 15, 2020 31.35 31.46 31.35 31.41 904,512 +0.06(+0.18%)
Sep 14, 2020 31.42 31.45 31.31 31.36 1,751,886 -0.01(-0.03%)
Sep 11, 2020 31.39 31.39 31.21 31.37 553,245 +0.06(+0.18%)
Sep 10, 2020 31.48 31.49 31.30 31.31 1,178,903 -0.12(-0.38%)
Sep 09, 2020 31.36 31.48 31.29 31.43 2,001,487 +0.22(+0.71%)
Sep 08, 2020 31.25 31.34 31.17 31.21 1,679,112 -0.21(-0.68%)
Sep 04, 2020 31.48 31.55 31.16 31.42 1,691,632 -0.02(-0.08%)
Sep 03, 2020 31.60 31.60 31.32 31.44 1,301,229 -0.19(-0.61%)
Sep 02, 2020 31.65 31.69 31.50 31.64 1,825,909 +0.04(+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.