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

36.32 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 36.35 36.35 36.28 36.32 4,573,600 +0.06(+0.17%)
Mar 15, 2024 36.26 36.31 36.19 36.26 7,585,373 +0.01(+0.03%)
Mar 14, 2024 36.47 36.47 36.22 36.25 6,665,456 -0.17(-0.47%)
Mar 13, 2024 36.40 36.51 36.37 36.42 6,169,723 +0.02(+0.05%)
Mar 12, 2024 36.45 36.45 36.31 36.40 4,995,439 +0.02(+0.05%)
Mar 11, 2024 36.37 36.41 36.35 36.38 6,571,693 +0.00(+0.00%)
Mar 08, 2024 36.44 36.56 36.37 36.38 6,908,234 +0.00(+0.00%)
Mar 07, 2024 36.44 36.44 36.32 36.38 4,351,276 +0.05(+0.14%)
Mar 06, 2024 36.34 36.39 36.28 36.33 2,966,185 +0.06(+0.17%)
Mar 05, 2024 36.30 36.37 36.23 36.27 4,413,084 +0.00(+0.00%)
Mar 04, 2024 36.28 36.30 36.20 36.27 5,578,882 +0.02(+0.06%)
Mar 01, 2024 36.29 36.30 36.11 36.25 9,962,020 -0.11(-0.30%)
Feb 29, 2024 36.41 36.44 36.32 36.36 4,397,126 +0.02(+0.06%)
Feb 28, 2024 36.28 36.38 36.27 36.34 2,647,865 +0.02(+0.06%)
Feb 27, 2024 36.30 36.33 36.25 36.32 4,074,482 +0.03(+0.08%)
Feb 26, 2024 36.40 36.40 36.27 36.29 4,406,355 -0.10(-0.27%)
Feb 23, 2024 36.41 36.43 36.36 36.39 3,750,846 +0.03(+0.08%)
Feb 22, 2024 36.33 36.37 36.28 36.36 4,023,853 +0.15(+0.41%)
Feb 21, 2024 36.25 36.26 36.12 36.21 7,135,866 -0.05(-0.14%)
Feb 20, 2024 36.18 36.29 36.13 36.26 5,919,055 +0.06(+0.17%)
Feb 16, 2024 36.20 36.22 36.14 36.20 4,690,609 -0.12(-0.33%)
Feb 15, 2024 36.26 36.99 36.19 36.32 3,631,492 +0.15(+0.41%)
Feb 14, 2024 36.11 36.23 36.09 36.17 8,180,620 +0.12(+0.32%)
Feb 13, 2024 36.08 36.12 35.95 36.05 15,846,085 -0.23(-0.65%)
Feb 12, 2024 36.41 36.42 36.27 36.29 7,723,520 -0.07(-0.19%)
Feb 09, 2024 36.34 36.39 36.27 36.36 3,922,453 +0.05(+0.14%)
Feb 08, 2024 36.31 36.34 36.26 36.31 4,990,878 +0.02(+0.06%)
Feb 07, 2024 36.33 36.39 36.20 36.29 4,741,455 +0.03(+0.08%)
Feb 06, 2024 36.17 36.30 36.16 36.26 3,425,286 +0.14(+0.39%)
Feb 05, 2024 36.20 36.20 36.03 36.12 5,655,270 -0.15(-0.41%)
Feb 02, 2024 36.23 36.30 36.20 36.27 4,668,612 -0.16(-0.44%)
Feb 01, 2024 36.37 36.47 36.27 36.43 5,538,420 -0.06(-0.16%)
Jan 31, 2024 36.62 36.65 36.44 36.49 7,641,717 -0.06(-0.16%)
Jan 30, 2024 36.63 36.64 36.45 36.55 9,957,855 -0.04(-0.11%)
Jan 29, 2024 36.58 36.59 36.47 36.59 6,102,461 +0.08(+0.22%)
Jan 26, 2024 36.54 36.58 36.49 36.51 4,014,095 -0.03(-0.08%)
Jan 25, 2024 36.36 36.54 36.35 36.54 2,660,409 +0.26(+0.72%)
Jan 24, 2024 36.41 36.42 36.23 36.28 2,954,991 -0.01(-0.03%)
Jan 23, 2024 36.34 36.35 36.23 36.29 2,832,373 -0.03(-0.08%)
Jan 22, 2024 36.35 36.41 36.30 36.32 5,487,359 +0.05(+0.14%)
Jan 19, 2024 36.28 36.30 36.12 36.27 36,691,512 +0.01(+0.03%)
Jan 18, 2024 36.24 36.26 36.16 36.26 5,962,641 +0.07(+0.19%)
Jan 17, 2024 36.22 36.22 36.09 36.19 6,146,933 -0.11(-0.30%)
Jan 16, 2024 36.44 36.46 36.27 36.30 3,170,543 -0.21(-0.58%)
Jan 12, 2024 36.52 36.60 36.47 36.51 2,690,810 +0.06(+0.16%)
Jan 11, 2024 36.40 36.48 36.27 36.45 4,569,756 +0.08(+0.22%)
Jan 10, 2024 36.35 36.42 36.31 36.37 3,156,420 +0.06(+0.17%)
Jan 09, 2024 36.19 36.33 36.15 36.31 4,954,266 +0.10(+0.28%)
Jan 08, 2024 36.08 36.25 36.05 36.21 2,960,822 +0.16(+0.44%)
Jan 05, 2024 35.99 36.18 35.97 36.05 3,947,275 +0.05(+0.14%)
Jan 04, 2024 36.07 36.12 35.99 36.00 3,608,086 -0.15(-0.41%)
Jan 03, 2024 36.04 36.21 35.99 36.15 3,663,199 -0.09(-0.25%)
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.