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

41.24 USD +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 50.08 50.12 50.08 50.12 1,607 +0.07(+0.14%)
Jan 30, 2018 50.04 50.05 49.99 50.05 505,627 -0.12(-0.24%)
Jan 29, 2018 50.22 50.22 50.16 50.17 938 -0.07(-0.14%)
Jan 26, 2018 50.24 50.24 50.24 50.24 0 +0.00(+0.00%)
Jan 25, 2018 50.24 50.24 50.24 50.24 2 +0.00(+0.00%)
Jan 24, 2018 50.24 50.24 50.24 50.24 188 +0.03(+0.06%)
Jan 23, 2018 50.24 50.24 50.21 50.21 538 +0.01(+0.02%)
Jan 22, 2018 50.18 50.20 50.18 50.20 1,204 +0.12(+0.24%)
Jan 19, 2018 50.08 50.08 50.08 50.08 1,384 -0.04(-0.08%)
Jan 18, 2018 50.12 50.12 50.12 50.12 446 -0.08(-0.16%)
Jan 17, 2018 50.20 50.23 50.20 50.20 1,082 -0.05(-0.10%)
Jan 16, 2018 50.24 50.25 50.24 50.25 1,220 +0.10(+0.20%)
Jan 12, 2018 50.15 50.15 50.15 0 +0.00(+0.00%)
Jan 11, 2018 50.15 50.15 50.15 50.15 800 +0.06(+0.13%)
Jan 10, 2018 50.09 50.16 50.05 50.09 2,649 -0.11(-0.23%)
Jan 09, 2018 50.28 50.29 50.20 50.20 873 -0.10(-0.20%)
Jan 08, 2018 50.29 50.33 50.29 50.30 2,110 +0.00(+0.00%)
Jan 05, 2018 50.29 50.30 50.29 50.30 750 +0.04(+0.08%)
Jan 04, 2018 50.24 50.26 50.22 50.26 4,740 +0.24(+0.48%)
Jan 03, 2018 50.01 50.02 50.01 50.02 414 +0.09(+0.18%)
Jan 02, 2018 49.86 49.91 49.93 659 +0.07(+0.14%)
Dec 29, 2017 49.86 49.86 49.86 0 +0.08(+0.16%)
Dec 28, 2017 49.78 49.78 49.78 49.78 0 -0.06(-0.12%)
Dec 27, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Dec 26, 2017 49.87 49.89 49.84 49.84 7,548 +0.02(+0.03%)
Dec 22, 2017 49.82 49.83 49.81 49.82 3,456 +0.02(+0.04%)
Dec 21, 2017 49.80 49.80 49.80 49.80 200 +0.00(+0.00%)
Dec 20, 2017 49.80 49.81 49.80 49.80 1,283 -0.06(-0.11%)
Dec 19, 2017 49.85 49.86 49.85 49.85 8,185 -0.10(-0.19%)
Dec 18, 2017 49.94 49.95 49.94 49.95 2,061 +0.08(+0.16%)
Dec 15, 2017 49.87 49.87 49.87 49.87 200 +0.05(+0.10%)
Dec 14, 2017 49.92 49.93 49.82 49.82 20,736 -0.14(-0.28%)
Dec 13, 2017 49.90 49.96 49.90 49.96 1,395 +0.07(+0.14%)
Dec 12, 2017 49.89 49.89 49.89 49.89 2,140 -0.00(-0.00%)
Dec 11, 2017 49.89 49.89 49.89 49.89 15,050 +0.01(+0.02%)
Dec 08, 2017 49.87 49.88 49.87 49.88 1,200 +0.08(+0.16%)
Dec 07, 2017 49.81 49.81 49.80 49.80 422 -0.26(-0.52%)
Dec 06, 2017 50.06 50.06 50.06 50.06 2,590 -0.04(-0.08%)
Dec 05, 2017 50.10 50.10 50.10 50.10 57 +0.00(+0.00%)
Dec 04, 2017 50.11 50.11 50.10 50.10 31,000 +0.05(+0.10%)
Dec 01, 2017 50.03 50.05 50.03 50.05 405 +0.06(+0.12%)
Nov 30, 2017 49.99 49.99 49.99 49.99 0 +0.00(+0.00%)
Nov 29, 2017 49.99 49.99 49.99 49.99 0 +0.00(+0.00%)
Nov 28, 2017 49.99 49.99 49.99 49.99 0 +0.00(+0.00%)
Nov 27, 2017 50.04 50.04 50.00 49.99 10,200 -0.10(-0.20%)
Nov 24, 2017 50.09 50.09 50.09 50.09 2 +0.22(+0.44%)
Nov 22, 2017 49.87 49.87 49.87 49.87 0 +0.00(+0.00%)
Nov 21, 2017 49.87 49.87 49.87 49.87 0 +0.00(+0.00%)
Nov 20, 2017 49.89 49.89 49.87 49.87 211 -0.01(-0.02%)
Nov 17, 2017 49.84 49.89 49.84 49.88 86,323 +0.07(+0.14%)
Nov 16, 2017 49.79 49.81 49.79 49.81 52,700 +0.29(+0.58%)
Nov 15, 2017 49.52 49.52 49.52 49.52 0 +0.00(+0.00%)
Nov 14, 2017 49.55 49.56 49.51 49.52 1,000 -0.20(-0.40%)
Nov 13, 2017 49.67 49.72 49.67 49.72 1,015 -0.21(-0.42%)
Nov 10, 2017 49.93 49.93 49.93 49.93 0 +0.00(+0.00%)
Nov 09, 2017 49.93 49.93 49.93 49.93 105 +0.00(+0.00%)
Nov 08, 2017 49.93 49.93 49.93 49.93 2,220 -0.24(-0.48%)
Nov 07, 2017 50.17 50.17 50.17 50.17 236 +0.01(+0.02%)
Nov 06, 2017 50.16 50.16 50.16 50.16 950 -0.04(-0.09%)
Nov 03, 2017 50.20 50.20 50.20 50.20 105 +0.07(+0.15%)
Nov 02, 2017 50.13 50.13 50.13 50.13 512,897 -0.04(-0.07%)
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.