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

37.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.99 32.31 31.98 32.28 10,132,937 +0.37(+1.17%)
Mar 30, 2023 31.80 31.91 31.69 31.91 3,394,633 +0.20(+0.63%)
Mar 29, 2023 31.44 31.72 31.44 31.71 4,208,295 +0.42(+1.33%)
Mar 28, 2023 31.30 31.35 31.23 31.29 6,897,874 -0.05(-0.14%)
Mar 27, 2023 31.48 31.52 31.34 31.34 2,552,750 -0.06(-0.20%)
Mar 24, 2023 31.34 31.45 31.32 31.40 2,481,919 -0.05(-0.14%)
Mar 23, 2023 31.69 31.73 31.36 31.44 4,229,353 -0.12(-0.37%)
Mar 22, 2023 31.56 31.90 31.44 31.56 6,513,056 +0.02(+0.06%)
Mar 21, 2023 31.39 31.59 31.35 31.54 3,443,937 +0.32(+1.02%)
Mar 20, 2023 31.29 31.40 31.16 31.23 11,384,970 -0.11(-0.35%)
Mar 17, 2023 31.37 31.49 31.27 31.34 5,016,023 -0.19(-0.60%)
Mar 16, 2023 31.25 31.58 31.22 31.53 6,565,227 +0.19(+0.61%)
Mar 15, 2023 31.07 31.34 31.05 31.34 5,398,499 -0.13(-0.40%)
Mar 14, 2023 31.47 31.58 31.31 31.46 9,733,252 +0.27(+0.87%)
Mar 13, 2023 31.27 31.60 31.11 31.19 6,746,910 -0.15(-0.49%)
Mar 10, 2023 31.42 31.59 31.26 31.34 9,380,145 -0.03(-0.09%)
Mar 09, 2023 31.58 31.69 31.33 31.37 10,715,213 -0.14(-0.43%)
Mar 08, 2023 31.67 31.72 31.46 31.51 4,521,366 -0.15(-0.49%)
Mar 07, 2023 31.89 31.89 31.66 31.66 4,934,121 -0.20(-0.63%)
Mar 06, 2023 31.96 31.96 31.83 31.86 5,080,648 -0.01(-0.03%)
Mar 03, 2023 31.69 31.90 31.64 31.87 7,122,644 +0.34(+1.07%)
Mar 02, 2023 31.40 31.59 31.35 31.54 7,159,413 +0.03(+0.09%)
Mar 01, 2023 31.56 31.58 31.40 31.51 7,433,202 -0.06(-0.18%)
Feb 28, 2023 31.62 31.62 31.54 31.57 5,302,305 -0.08(-0.26%)
Feb 27, 2023 31.57 31.69 31.53 31.65 5,898,471 +0.19(+0.60%)
Feb 24, 2023 31.36 31.50 31.34 31.46 3,153,366 -0.17(-0.54%)
Feb 23, 2023 31.47 31.68 31.43 31.63 11,541,687 +0.30(+0.95%)
Feb 22, 2023 31.29 31.48 31.26 31.33 13,007,819 +0.19(+0.61%)
Feb 21, 2023 31.41 31.43 31.05 31.14 7,779,283 -0.48(-1.51%)
Feb 17, 2023 31.39 31.69 31.35 31.62 5,299,412 +0.10(+0.32%)
Feb 16, 2023 31.64 31.66 31.48 31.52 8,433,734 -0.23(-0.71%)
Feb 15, 2023 31.68 31.79 31.64 31.75 4,557,011 -0.08(-0.26%)
Feb 14, 2023 31.73 31.87 31.61 31.83 8,113,720 +0.05(+0.14%)
Feb 13, 2023 31.74 31.89 31.70 31.78 7,081,967 +0.08(+0.26%)
Feb 10, 2023 31.91 31.91 31.66 31.70 14,711,094 -0.23(-0.73%)
Feb 09, 2023 32.25 32.25 31.91 31.94 5,368,612 -0.21(-0.65%)
Feb 08, 2023 32.18 32.25 32.05 32.14 3,318,307 -0.14(-0.45%)
Feb 07, 2023 32.12 32.35 32.09 32.29 6,032,041 +0.16(+0.51%)
Feb 06, 2023 32.18 32.20 32.07 32.13 3,931,743 -0.18(-0.56%)
Feb 03, 2023 32.41 32.50 32.30 32.31 5,570,950 -0.33(-1.00%)
Feb 02, 2023 32.70 32.70 32.55 32.63 5,242,834 +0.19(+0.58%)
Feb 01, 2023 32.13 32.55 32.08 32.44 9,467,610 +0.35(+1.08%)
Jan 31, 2023 32.00 32.13 31.95 32.10 8,084,082 +0.22(+0.68%)
Jan 30, 2023 31.93 31.99 31.88 31.88 4,163,402 -0.16(-0.50%)
Jan 27, 2023 32.09 32.12 31.99 32.04 6,253,040 -0.09(-0.28%)
Jan 26, 2023 32.09 32.15 31.99 32.13 7,530,833 +0.12(+0.36%)
Jan 25, 2023 31.96 32.06 31.92 32.01 22,529,070 +0.04(+0.11%)
Jan 24, 2023 32.00 32.07 31.93 31.98 2,921,612 -0.03(-0.08%)
Jan 23, 2023 32.01 32.13 31.97 32.01 5,167,414 -0.06(-0.18%)
Jan 20, 2023 32.00 32.07 31.87 32.06 11,010,691 +0.09(+0.27%)
Jan 19, 2023 32.05 32.10 31.94 31.98 18,346,940 -0.16(-0.50%)
Jan 18, 2023 32.33 32.42 32.14 32.14 13,285,898 +0.01(+0.03%)
Jan 17, 2023 32.19 32.20 32.10 32.13 6,704,424 -0.13(-0.39%)
Jan 13, 2023 32.10 32.30 32.07 32.26 7,648,951 +0.02(+0.06%)
Jan 12, 2023 32.10 32.25 31.96 32.24 4,993,903 +0.22(+0.67%)
Jan 11, 2023 31.92 32.05 31.87 32.02 7,781,403 +0.20(+0.62%)
Jan 10, 2023 31.85 31.89 31.75 31.83 5,894,169 -0.04(-0.11%)
Jan 09, 2023 31.82 31.91 31.75 31.86 12,467,792 +0.13(+0.42%)
Jan 06, 2023 31.47 31.82 31.41 31.73 11,289,188 +0.42(+1.35%)
Jan 05, 2023 31.27 31.34 31.18 31.31 5,966,669 -0.03(-0.09%)
Jan 04, 2023 31.23 31.38 31.08 31.33 8,226,710 +0.31(+1.01%)
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.