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

41.30 USD -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.89 48.89 48.81 48.85 110,466 +0.06(+0.12%)
Jul 30, 2018 48.80 48.80 48.74 48.80 2,318 +0.01(+0.01%)
Jul 27, 2018 48.73 48.79 48.72 48.79 2,000 +0.07(+0.14%)
Jul 26, 2018 48.81 48.81 48.72 48.72 7,829 +0.05(+0.10%)
Jul 25, 2018 48.63 48.70 48.63 48.67 1,876 +0.06(+0.12%)
Jul 24, 2018 48.67 48.58 48.61 6,538 +0.03(+0.07%)
Jul 23, 2018 48.60 48.60 48.58 48.58 1,270 -0.02(-0.05%)
Jul 20, 2018 48.54 48.60 48.54 48.60 2,245 +0.04(+0.09%)
Jul 19, 2018 48.54 48.56 48.54 48.55 3,568 -0.04(-0.07%)
Jul 18, 2018 48.59 48.59 48.59 48.59 824 +0.00(+0.00%)
Jul 17, 2018 48.50 48.59 48.50 48.59 8,873 +0.03(+0.06%)
Jul 16, 2018 48.56 48.56 48.50 48.56 2,935 -0.03(-0.06%)
Jul 13, 2018 48.59 48.60 48.59 48.59 997 +0.02(+0.04%)
Jul 12, 2018 48.54 48.57 48.53 48.57 3,219 +0.15(+0.31%)
Jul 11, 2018 48.48 48.48 48.42 48.42 1,899 -0.08(-0.16%)
Jul 10, 2018 48.52 48.52 48.50 48.50 6,184 +0.06(+0.13%)
Jul 09, 2018 48.40 48.44 48.40 48.44 9,456 +0.12(+0.24%)
Jul 06, 2018 48.26 48.39 48.26 48.32 4,922 +0.07(+0.15%)
Jul 05, 2018 48.22 48.32 48.22 48.25 11,262 +0.09(+0.19%)
Jul 03, 2018 48.16 48.16 48.16 0 +0.03(+0.07%)
Jul 02, 2018 48.22 48.22 48.13 48.13 21,397 -0.37(-0.77%)
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%)
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.