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

41.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.