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 (%)
Sep 30, 2022 29.74 29.89 29.52 29.53 8,287,481 -0.17(-0.56%)
Sep 29, 2022 29.74 29.75 29.50 29.69 10,759,573 -0.21(-0.70%)
Sep 28, 2022 29.60 29.98 29.58 29.90 14,487,899 +0.43(+1.46%)
Sep 27, 2022 29.75 29.77 29.40 29.47 10,096,582 -0.04(-0.15%)
Sep 26, 2022 29.77 29.89 29.52 29.52 7,521,779 -0.34(-1.15%)
Sep 23, 2022 30.05 30.14 29.81 29.86 9,061,761 -0.41(-1.36%)
Sep 22, 2022 30.37 30.38 30.16 30.27 4,399,774 -0.17(-0.55%)
Sep 21, 2022 30.62 30.74 30.32 30.44 5,715,689 -0.08(-0.26%)
Sep 20, 2022 30.64 30.64 30.51 30.52 4,804,457 -0.30(-0.97%)
Sep 19, 2022 30.59 30.83 30.55 30.82 4,768,078 +0.11(+0.34%)
Sep 16, 2022 30.43 30.71 30.38 30.71 2,606,722 +0.11(+0.34%)
Sep 15, 2022 30.73 30.79 30.60 30.61 4,952,983 -0.15(-0.49%)
Sep 14, 2022 30.79 31.01 30.75 30.76 4,572,631 -0.02(-0.06%)
Sep 13, 2022 31.01 31.09 30.73 30.77 6,101,731 -0.69(-2.20%)
Sep 12, 2022 31.47 31.51 31.33 31.47 7,436,505 +0.14(+0.43%)
Sep 09, 2022 31.40 31.50 31.28 31.33 4,095,486 +0.12(+0.38%)
Sep 08, 2022 31.01 31.25 30.94 31.21 4,973,276 +0.11(+0.35%)
Sep 07, 2022 30.76 31.11 30.76 31.10 3,914,442 +0.39(+1.27%)
Sep 06, 2022 30.78 30.83 30.61 30.71 4,309,346 -0.11(-0.34%)
Sep 02, 2022 31.04 31.11 30.76 30.82 5,410,022 -0.01(-0.03%)
Sep 01, 2022 30.66 30.83 30.49 30.83 3,804,929 +0.12(+0.38%)
Aug 31, 2022 30.91 30.96 30.67 30.71 8,103,788 -0.19(-0.62%)
Aug 30, 2022 31.17 31.17 30.73 30.90 15,075,661 -0.20(-0.65%)
Aug 29, 2022 31.08 31.20 30.98 31.10 5,632,102 -0.10(-0.34%)
Aug 26, 2022 31.74 31.74 31.16 31.21 9,757,374 -0.47(-1.49%)
Aug 25, 2022 31.52 31.73 31.49 31.68 4,494,357 +0.25(+0.81%)
Aug 24, 2022 31.41 31.49 31.36 31.43 2,835,229 +0.05(+0.15%)
Aug 23, 2022 31.35 31.45 31.22 31.38 6,408,121 +0.07(+0.24%)
Aug 22, 2022 31.44 31.47 31.29 31.30 5,596,075 -0.37(-1.16%)
Aug 19, 2022 31.85 31.85 31.57 31.67 9,171,065 -0.31(-0.98%)
Aug 18, 2022 32.01 32.05 31.96 31.98 2,547,647 +0.04(+0.14%)
Aug 17, 2022 32.02 32.08 31.91 31.94 4,794,618 -0.27(-0.84%)
Aug 16, 2022 32.32 32.32 32.15 32.21 4,737,449 -0.13(-0.41%)
Aug 15, 2022 32.37 32.43 32.27 32.34 4,696,462 -0.08(-0.24%)
Aug 12, 2022 32.23 32.42 32.13 32.42 2,856,975 +0.34(+1.06%)
Aug 11, 2022 32.44 32.50 32.03 32.08 7,712,645 -0.19(-0.60%)
Aug 10, 2022 32.19 32.32 32.19 32.27 2,921,289 +0.43(+1.34%)
Aug 09, 2022 31.98 32.00 31.82 31.84 2,626,745 -0.22(-0.68%)
Aug 08, 2022 32.15 32.27 32.01 32.06 6,975,661 +0.03(+0.11%)
Aug 05, 2022 31.88 32.05 31.73 32.03 6,268,513 -0.13(-0.41%)
Aug 04, 2022 32.10 32.17 32.03 32.16 4,431,379 +0.10(+0.30%)
Aug 03, 2022 31.92 32.10 31.84 32.06 10,842,782 +0.25(+0.80%)
Aug 02, 2022 31.88 31.91 31.77 31.81 8,291,105 -0.11(-0.36%)
Aug 01, 2022 31.80 32.00 31.76 31.92 10,324,372 -0.03(-0.09%)
Jul 29, 2022 31.86 32.00 31.75 31.95 11,339,078 +0.08(+0.25%)
Jul 28, 2022 31.61 31.91 31.51 31.87 43,366,804 +0.39(+1.24%)
Jul 27, 2022 31.33 31.58 31.30 31.48 6,702,663 +0.31(+1.00%)
Jul 26, 2022 31.33 31.35 31.14 31.17 3,065,443 -0.21(-0.67%)
Jul 25, 2022 31.41 31.45 31.28 31.38 5,655,410 -0.01(-0.03%)
Jul 22, 2022 31.60 31.66 31.28 31.39 5,193,137 -0.06(-0.19%)
Jul 21, 2022 31.03 31.52 30.99 31.45 27,002,300 +0.33(+1.06%)
Jul 20, 2022 31.05 31.35 30.96 31.12 34,712,788 +0.19(+0.62%)
Jul 19, 2022 30.61 30.99 30.61 30.92 3,946,948 +0.43(+1.40%)
Jul 18, 2022 30.88 30.91 30.46 30.50 4,058,975 -0.30(-0.99%)
Jul 15, 2022 30.55 30.82 30.53 30.80 4,723,902 +0.36(+1.17%)
Jul 14, 2022 30.21 30.46 30.06 30.45 5,078,490 -0.03(-0.11%)
Jul 13, 2022 30.26 30.59 30.20 30.48 10,617,125 -0.04(-0.14%)
Jul 12, 2022 30.46 30.59 30.43 30.52 3,657,325 +0.08(+0.26%)
Jul 11, 2022 30.56 30.61 30.42 30.45 3,357,474 -0.13(-0.43%)
Jul 08, 2022 30.45 30.59 30.36 30.58 4,571,129 +0.01(+0.03%)
Jul 07, 2022 30.28 30.58 30.25 30.57 5,171,430 +0.47(+1.56%)
Jul 06, 2022 30.18 30.23 30.05 30.10 4,572,218 -0.11(-0.37%)
Jul 05, 2022 30.13 30.24 29.88 30.21 2,351,751 -0.02(-0.06%)
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.