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

41.20 USD -0.08 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.05 38.28 37.91 38.16 607,500 +0.18(+0.47%)
May 28, 2020 38.14 38.22 37.93 37.98 1,591,179 +0.01(+0.03%)
May 27, 2020 38.04 38.04 37.77 37.97 1,648,714 +0.11(+0.29%)
May 26, 2020 37.81 37.96 37.78 37.86 943,626 +0.33(+0.88%)
May 22, 2020 37.46 37.60 37.33 37.53 1,450,700 +0.13(+0.35%)
May 21, 2020 37.47 37.49 37.30 37.40 1,094,466 -0.02(-0.05%)
May 20, 2020 37.24 37.45 37.18 37.42 1,021,764 +0.42(+1.14%)
May 19, 2020 36.91 37.10 36.82 37.00 3,922,748 +0.07(+0.19%)
May 18, 2020 36.80 36.95 36.70 36.93 2,969,611 +0.54(+1.48%)
May 15, 2020 36.26 36.40 36.13 36.39 1,781,300 -0.07(-0.19%)
May 14, 2020 36.30 36.47 36.08 36.46 1,110,276 +0.05(+0.14%)
May 13, 2020 36.65 36.65 36.32 36.41 1,205,275 -0.22(-0.60%)
May 12, 2020 36.92 36.92 36.59 36.63 525,777 -0.05(-0.14%)
May 11, 2020 36.72 36.77 36.64 36.68 422,443 -0.12(-0.33%)
May 08, 2020 36.63 36.84 36.55 36.80 1,183,400 +0.33(+0.90%)
May 07, 2020 36.59 36.73 36.44 36.47 702,760 +0.14(+0.39%)
May 06, 2020 36.59 36.63 36.29 36.33 684,966 -0.15(-0.41%)
May 05, 2020 36.44 36.55 36.40 36.48 818,924 +0.19(+0.52%)
May 04, 2020 36.30 36.31 36.14 36.29 853,829 +0.02(+0.06%)
May 01, 2020 36.60 36.62 36.25 36.27 2,135,600 -0.76(-2.05%)
Apr 30, 2020 36.82 37.08 36.70 37.03 1,467,718 +0.08(+0.22%)
Apr 29, 2020 36.71 36.96 36.61 36.95 1,855,983 +0.55(+1.51%)
Apr 28, 2020 36.58 36.58 36.29 36.40 1,152,541 +0.03(+0.08%)
Apr 27, 2020 36.43 36.51 36.34 36.37 1,931,466 +0.07(+0.19%)
Apr 24, 2020 36.61 36.61 36.21 36.30 946,900 -0.21(-0.58%)
Apr 23, 2020 36.67 36.78 36.44 36.51 843,407 -0.06(-0.16%)
Apr 22, 2020 36.75 36.76 36.52 36.57 2,721,287 +0.26(+0.72%)
Apr 21, 2020 36.55 36.55 36.13 36.31 1,392,735 -0.62(-1.68%)
Apr 20, 2020 37.16 37.94 36.86 36.93 3,599,816 -0.54(-1.44%)
Apr 17, 2020 37.55 37.58 37.35 37.47 2,145,800 +0.23(+0.62%)
Apr 16, 2020 37.25 37.27 36.90 37.24 907,915 -0.04(-0.11%)
Apr 15, 2020 37.10 37.28 36.90 37.28 1,785,931 -0.39(-1.04%)
Apr 14, 2020 37.72 37.79 37.37 37.67 4,342,314 +0.29(+0.78%)
Apr 13, 2020 37.65 37.65 36.95 37.38 1,928,389 -0.47(-1.24%)
Apr 09, 2020 37.74 38.37 37.27 37.85 1,853,200 +2.16(+6.05%)
Apr 08, 2020 35.24 35.85 35.13 35.69 624,185 +0.80(+2.29%)
Apr 07, 2020 35.39 35.55 34.81 34.89 953,234 -0.03(-0.09%)
Apr 06, 2020 34.97 35.02 34.65 34.92 843,812 +0.75(+2.19%)
Apr 03, 2020 34.74 34.83 34.05 34.17 657,800 -0.66(-1.89%)
Apr 02, 2020 34.67 35.10 34.36 34.83 1,042,514 +0.44(+1.28%)
Apr 01, 2020 34.77 34.77 34.39 34.39 1,199,102 -1.11(-3.13%)
Mar 31, 2020 35.57 35.98 35.50 35.50 2,685,409 -0.55(-1.53%)
Mar 30, 2020 35.54 36.16 35.19 36.05 3,714,925 +0.30(+0.84%)
Mar 27, 2020 35.03 36.24 34.60 35.75 21,981,298 +0.55(+1.56%)
Mar 26, 2020 34.25 35.23 33.98 35.20 3,030,156 +1.29(+3.80%)
Mar 25, 2020 33.15 34.70 33.12 33.91 1,632,927 +0.71(+2.14%)
Mar 24, 2020 32.96 33.31 32.49 33.20 975,333 +1.18(+3.69%)
Mar 23, 2020 32.59 32.79 31.58 32.02 1,207,359 -0.24(-0.74%)
Mar 20, 2020 33.14 33.56 32.26 32.26 3,696,800 -1.09(-3.27%)
Mar 19, 2020 33.59 34.00 33.07 33.35 2,256,013 -0.75(-2.20%)
Mar 18, 2020 34.42 34.96 33.55 34.10 3,166,653 -1.44(-4.05%)
Mar 17, 2020 35.33 35.95 34.96 35.54 5,984,765 +0.12(+0.34%)
Mar 16, 2020 33.89 36.28 33.89 35.42 4,012,496 -2.00(-5.34%)
Mar 13, 2020 36.82 37.47 36.51 37.42 6,834,200 +1.06(+2.92%)
Mar 12, 2020 35.78 37.28 35.78 36.36 7,239,213 -1.38(-3.66%)
Mar 11, 2020 37.96 38.38 37.44 37.74 2,889,109 -0.91(-2.35%)
Mar 10, 2020 38.59 38.80 38.00 38.65 1,146,429 +0.52(+1.36%)
Mar 09, 2020 38.22 38.22 35.95 38.13 6,700,699 -1.77(-4.44%)
Mar 06, 2020 39.81 39.93 39.57 39.90 1,301,500 -0.39(-0.97%)
Mar 05, 2020 40.49 40.50 40.24 40.29 3,292,231 -0.49(-1.21%)
Mar 04, 2020 40.76 40.81 40.60 40.78 5,636,798 +0.45(+1.13%)
Mar 03, 2020 40.43 40.75 40.16 40.33 8,165,338 -0.11(-0.27%)
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.