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

41.31 USD +0.06 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.11 41.20 41.08 41.19 3,004,213 +0.13(+0.32%)
Mar 30, 2021 41.09 41.11 41.04 41.06 5,333,842 -0.10(-0.24%)
Mar 29, 2021 41.11 41.16 41.01 41.16 1,628,715 +0.04(+0.10%)
Mar 26, 2021 41.05 41.12 40.95 41.12 810,700 +0.14(+0.34%)
Mar 25, 2021 40.94 40.99 40.84 40.98 1,781,393 +0.04(+0.10%)
Mar 24, 2021 40.95 41.02 40.87 40.94 11,063,817 +0.06(+0.15%)
Mar 23, 2021 40.87 40.90 40.78 40.88 2,396,304 +0.02(+0.05%)
Mar 22, 2021 40.80 40.90 40.74 40.86 2,031,350 +0.14(+0.34%)
Mar 19, 2021 40.62 40.73 40.50 40.72 2,447,100 +0.17(+0.42%)
Mar 18, 2021 40.68 40.73 40.55 40.55 5,597,540 -0.33(-0.81%)
Mar 17, 2021 40.78 40.99 40.73 40.88 3,694,351 +0.05(+0.12%)
Mar 16, 2021 40.92 40.92 40.80 40.83 1,871,249 -0.09(-0.22%)
Mar 15, 2021 40.92 40.93 40.84 40.92 2,872,239 -0.01(-0.02%)
Mar 12, 2021 40.98 40.98 40.86 40.93 3,993,600 -0.06(-0.15%)
Mar 11, 2021 41.02 41.10 40.97 40.99 2,168,074 +0.11(+0.27%)
Mar 10, 2021 40.84 40.96 40.80 40.88 4,206,197 +0.11(+0.27%)
Mar 09, 2021 40.81 40.93 40.77 40.77 2,525,068 +0.07(+0.17%)
Mar 08, 2021 40.99 41.02 40.70 40.70 3,177,159 -0.28(-0.68%)
Mar 05, 2021 40.98 41.06 40.76 40.98 4,336,900 +0.09(+0.22%)
Mar 04, 2021 41.10 41.16 40.77 40.89 2,803,778 -0.12(-0.29%)
Mar 03, 2021 41.14 41.16 41.01 41.01 1,326,425 -0.16(-0.39%)
Mar 02, 2021 41.27 41.27 41.16 41.17 1,729,653 -0.09(-0.22%)
Mar 01, 2021 41.02 41.29 41.00 41.26 1,633,490 +0.22(+0.54%)
Feb 26, 2021 41.22 41.22 40.97 41.04 2,542,300 -0.05(-0.12%)
Feb 25, 2021 41.38 41.44 41.04 41.09 3,149,945 -0.37(-0.89%)
Feb 24, 2021 41.36 41.46 41.33 41.46 1,702,548 +0.01(+0.02%)
Feb 23, 2021 41.33 41.46 41.21 41.45 1,936,574 +0.12(+0.29%)
Feb 22, 2021 41.40 41.41 41.31 41.33 1,794,350 -0.08(-0.19%)
Feb 19, 2021 41.50 41.50 41.41 41.41 960,200 -0.02(-0.05%)
Feb 18, 2021 41.45 41.47 41.39 41.43 1,048,232 -0.07(-0.17%)
Feb 17, 2021 41.45 41.50 41.40 41.50 2,033,300 +0.02(+0.05%)
Feb 16, 2021 41.54 41.54 41.44 41.48 2,190,032 -0.10(-0.24%)
Feb 12, 2021 41.49 41.58 41.46 41.58 924,000 +0.08(+0.19%)
Feb 11, 2021 41.49 41.50 41.43 41.50 908,439 +0.06(+0.14%)
Feb 10, 2021 41.47 41.49 41.38 41.44 1,285,786 +0.00(+0.00%)
Feb 09, 2021 41.50 41.50 41.43 41.44 1,319,575 -0.09(-0.22%)
Feb 08, 2021 41.46 41.53 41.42 41.53 1,533,936 +0.12(+0.29%)
Feb 05, 2021 41.47 41.47 41.38 41.41 1,247,100 +0.09(+0.22%)
Feb 04, 2021 41.32 41.38 41.29 41.32 1,551,915 +0.08(+0.19%)
Feb 03, 2021 41.26 41.31 41.21 41.24 5,368,674 +0.04(+0.10%)
Feb 02, 2021 41.23 41.27 41.18 41.20 2,755,252 +0.12(+0.29%)
Feb 01, 2021 41.05 41.12 40.96 41.08 1,651,731 -0.09(-0.22%)
Jan 29, 2021 41.25 41.34 41.12 41.17 1,019,200 -0.09(-0.22%)
Jan 28, 2021 41.27 41.39 41.23 41.26 825,495 +0.08(+0.19%)
Jan 27, 2021 41.23 41.28 41.08 41.18 926,010 -0.11(-0.27%)
Jan 26, 2021 41.32 41.33 41.24 41.29 888,825 -0.01(-0.02%)
Jan 25, 2021 41.30 41.31 41.15 41.30 1,294,740 +0.00(+0.00%)
Jan 22, 2021 41.29 41.36 41.24 41.30 851,900 -0.10(-0.24%)
Jan 21, 2021 41.43 41.43 41.35 41.40 816,859 -0.01(-0.02%)
Jan 20, 2021 41.45 41.45 41.34 41.41 1,120,470 +0.13(+0.31%)
Jan 19, 2021 41.32 41.33 41.22 41.28 1,520,026 +0.09(+0.22%)
Jan 15, 2021 41.24 41.29 41.14 41.19 1,753,700 -0.06(-0.15%)
Jan 14, 2021 41.28 41.30 41.22 41.25 1,316,179 -0.01(-0.02%)
Jan 13, 2021 41.15 41.27 41.13 41.26 1,425,669 +0.12(+0.29%)
Jan 12, 2021 41.09 41.17 41.02 41.14 1,350,690 +0.05(+0.12%)
Jan 11, 2021 41.15 41.21 41.05 41.09 1,367,983 -0.20(-0.48%)
Jan 08, 2021 41.32 41.32 41.17 41.29 2,386,700 +0.08(+0.19%)
Jan 07, 2021 41.24 41.30 41.18 41.21 831,318 +0.11(+0.27%)
Jan 06, 2021 41.19 41.28 41.09 41.10 3,237,550 -0.10(-0.24%)
Jan 05, 2021 41.13 41.24 41.11 41.20 1,099,533 +0.04(+0.10%)
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.