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

41.34 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.54 48.54 48.50 48.50 13,290 -0.07(-0.14%)
Jun 28, 2018 48.50 48.57 48.41 48.57 12,628 -0.01(-0.03%)
Jun 27, 2018 48.74 48.74 48.58 48.58 15,474 -0.15(-0.30%)
Jun 26, 2018 48.75 48.75 48.66 48.73 47,526 +0.01(+0.02%)
Jun 25, 2018 48.75 48.78 48.71 48.72 15,272 -0.10(-0.20%)
Jun 22, 2018 48.86 48.87 48.82 48.82 35,379 +0.01(+0.02%)
Jun 21, 2018 48.85 48.88 48.81 48.81 5,458 -0.07(-0.15%)
Jun 20, 2018 48.93 48.93 48.86 48.88 3,365 +0.08(+0.17%)
Jun 19, 2018 48.83 48.87 48.77 48.80 17,383 -0.08(-0.16%)
Jun 18, 2018 48.83 48.90 48.83 48.88 4,201 -0.04(-0.08%)
Jun 15, 2018 48.93 48.94 48.92 4,278 -0.02(-0.04%)
Jun 14, 2018 48.92 48.95 48.91 48.94 19,472 +0.03(+0.06%)
Jun 13, 2018 48.80 48.91 48.78 48.91 3,974 +0.13(+0.26%)
Jun 12, 2018 48.84 48.84 48.75 48.78 6,997 -0.01(-0.01%)
Jun 11, 2018 48.77 48.80 48.76 48.79 8,722 +0.07(+0.14%)
Jun 08, 2018 48.73 48.74 48.72 48.72 11,836 +0.00(+0.00%)
Jun 07, 2018 48.73 48.75 48.69 48.72 303,839 +0.04(+0.08%)
Jun 06, 2018 48.63 48.69 48.63 48.68 288,710 +0.04(+0.08%)
Jun 05, 2018 48.64 48.64 48.64 48.64 3,158 +0.01(+0.02%)
Jun 04, 2018 48.60 48.63 48.60 48.63 570 +0.09(+0.18%)
Jun 01, 2018 48.54 48.54 48.54 48.54 1,210 -0.17(-0.36%)
May 31, 2018 48.74 48.74 48.72 48.72 2,317 +0.12(+0.25%)
May 30, 2018 48.59 48.59 48.59 48.59 71 +0.00(+0.00%)
May 29, 2018 48.65 48.65 48.59 48.59 2,498 -0.21(-0.44%)
May 25, 2018 48.81 48.81 48.81 0 -0.01(-0.02%)
May 24, 2018 48.81 48.82 48.78 48.82 708 -0.01(-0.02%)
May 23, 2018 48.71 48.83 48.71 48.83 1,259 +0.08(+0.16%)
May 22, 2018 48.82 48.82 48.75 48.75 4,214 +0.02(+0.04%)
May 21, 2018 48.73 48.73 48.73 48.73 229 +0.06(+0.13%)
May 18, 2018 48.72 48.72 48.67 48.67 1,604 -0.08(-0.17%)
May 17, 2018 48.77 48.77 48.74 48.75 1,515 +0.07(+0.15%)
May 16, 2018 48.68 48.68 48.68 48.68 5,793 -0.04(-0.08%)
May 15, 2018 48.71 48.72 48.71 48.72 1,713 -0.14(-0.29%)
May 14, 2018 48.86 48.86 48.86 48.86 413 +0.02(+0.04%)
May 11, 2018 48.84 48.84 48.84 48.84 238 +0.05(+0.10%)
May 10, 2018 48.79 48.79 48.79 48.79 84 +0.04(+0.08%)
May 09, 2018 48.75 48.75 48.75 48.75 303 -0.02(-0.04%)
May 08, 2018 48.78 48.78 48.77 48.77 2,172 -0.05(-0.10%)
May 07, 2018 48.81 48.82 48.77 48.82 3,302 +0.08(+0.16%)
May 04, 2018 48.74 48.74 48.74 48.74 209 +0.00(+0.00%)
May 03, 2018 48.74 48.74 48.74 48.74 186 -0.09(-0.18%)
May 02, 2018 48.78 48.83 48.78 48.83 285 +0.07(+0.14%)
May 01, 2018 48.70 48.76 48.67 48.76 2,111 -0.01(-0.01%)
Apr 30, 2018 48.76 48.76 48.76 48.76 10,005 +0.00(+0.00%)
Apr 27, 2018 48.76 48.76 48.76 48.76 31 +0.00(+0.00%)
Apr 26, 2018 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Apr 25, 2018 48.86 48.86 48.76 48.76 1,447 -0.30(-0.60%)
Apr 24, 2018 49.06 49.06 49.06 49.06 80 +0.06(+0.12%)
Apr 23, 2018 49.07 49.07 49.00 49.00 1,907 -0.13(-0.27%)
Apr 20, 2018 49.25 49.25 49.13 49.13 1,475 -0.14(-0.28%)
Apr 19, 2018 49.27 49.27 49.27 49.27 283 -0.12(-0.23%)
Apr 18, 2018 49.42 49.42 49.39 49.39 404 -0.04(-0.09%)
Apr 17, 2018 49.43 49.43 49.43 49.43 90 +0.13(+0.26%)
Apr 16, 2018 49.30 49.30 49.30 49.30 10,267 +0.04(+0.09%)
Apr 13, 2018 49.26 49.26 49.26 49.26 4,462 +0.10(+0.20%)
Apr 12, 2018 49.16 49.16 49.16 49.16 12 +0.10(+0.20%)
Apr 11, 2018 49.08 49.11 49.06 49.06 4,824 -0.01(-0.02%)
Apr 10, 2018 49.11 49.11 49.07 49.07 5,207 +0.37(+0.75%)
Apr 09, 2018 48.70 48.70 48.70 48.70 13 +0.00(+0.00%)
Apr 06, 2018 48.81 48.81 48.70 48.70 2,776 -0.15(-0.32%)
Apr 05, 2018 48.86 48.91 48.85 48.86 5,332 +0.05(+0.11%)
Apr 04, 2018 48.76 48.80 48.76 48.80 12,792 +0.17(+0.34%)
Apr 03, 2018 48.66 48.66 48.64 48.64 688 +0.01(+0.02%)
Apr 02, 2018 48.61 48.63 48.61 48.63 5,378 -0.39(-0.80%)
Mar 29, 2018 49.02 49.02 49.02 0 +0.19(+0.39%)
Mar 28, 2018 48.82 48.83 48.82 48.83 1,920 -0.11(-0.23%)
Mar 27, 2018 48.94 48.94 48.94 48.94 394 +0.03(+0.06%)
Mar 26, 2018 48.74 48.91 48.74 48.91 436 +0.35(+0.72%)
Mar 23, 2018 48.80 48.80 48.56 48.56 8,972 -0.36(-0.73%)
Mar 22, 2018 48.92 48.92 48.92 48.92 85 -0.00(-0.00%)
Mar 21, 2018 48.92 48.92 48.92 48.92 423 +0.00(+0.00%)
Mar 20, 2018 48.92 48.92 48.92 48.92 122 +0.00(+0.00%)
Mar 19, 2018 49.01 49.01 48.92 48.92 1,158 -0.11(-0.22%)
Mar 16, 2018 49.03 49.03 49.03 49.03 136 +0.02(+0.04%)
Mar 15, 2018 49.05 49.05 49.01 49.01 866 -0.07(-0.14%)
Mar 14, 2018 49.08 49.08 49.08 49.08 15 -0.01(-0.02%)
Mar 13, 2018 49.12 49.12 49.09 49.09 495 -0.12(-0.24%)
Mar 12, 2018 49.23 49.23 49.21 49.21 10,446 +0.07(+0.14%)
Mar 09, 2018 49.14 49.14 49.14 49.14 112 -0.01(-0.02%)
Mar 08, 2018 49.15 49.15 49.15 49.15 58 +0.07(+0.14%)
Mar 07, 2018 49.07 49.08 49.01 49.08 2,022 -0.04(-0.08%)
Mar 06, 2018 49.12 49.14 49.09 49.12 3,104 +0.01(+0.02%)
Mar 05, 2018 49.14 49.14 49.07 49.11 913 +0.13(+0.27%)
Mar 02, 2018 48.98 48.98 48.98 48.98 159 -0.12(-0.24%)
Mar 01, 2018 49.11 49.12 49.10 49.10 917 -0.41(-0.83%)
Feb 28, 2018 49.51 49.51 49.51 49.51 5,049 +0.00(+0.00%)
Feb 27, 2018 49.48 49.51 49.48 49.51 573 +0.07(+0.15%)
Feb 26, 2018 49.44 49.44 49.44 49.44 96 +0.00(+0.00%)
Feb 23, 2018 49.26 49.44 49.24 49.44 5,144 +0.10(+0.20%)
Feb 22, 2018 49.34 49.34 49.34 49.34 21 -0.08(-0.16%)
Feb 21, 2018 49.42 49.42 49.42 49.42 221 +0.05(+0.10%)
Feb 20, 2018 49.41 49.41 49.37 49.37 420 +0.07(+0.15%)
Feb 16, 2018 49.30 49.30 49.30 0 +0.00(+0.00%)
Feb 15, 2018 49.24 49.35 49.24 49.30 1,394 +0.34(+0.70%)
Feb 14, 2018 48.99 49.00 48.95 48.96 1,446 +0.02(+0.03%)
Feb 13, 2018 48.94 48.99 48.93 48.94 1,211 +0.20(+0.41%)
Feb 12, 2018 48.74 48.74 48.74 48.74 652 +0.00(+0.00%)
Feb 09, 2018 49.04 49.04 48.50 48.74 1,043 -0.72(-1.46%)
Feb 08, 2018 49.46 49.46 49.46 49.46 62 +0.00(+0.00%)
Feb 07, 2018 49.46 49.46 49.46 49.46 211 +0.13(+0.26%)
Feb 06, 2018 49.33 49.33 49.33 49.33 500,070 +0.07(+0.14%)
Feb 05, 2018 49.61 49.26 49.26 654 -0.35(-0.70%)
Feb 02, 2018 49.61 49.62 49.57 49.61 7,115 -0.18(-0.36%)
Feb 01, 2018 49.81 49.81 49.79 49.79 400 -0.33(-0.67%)
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%)
Nov 01, 2017 50.18 50.18 50.16 50.17 429 -0.01(-0.03%)
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.