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

37.49 +0.02 (+0.07%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.34 31.34 31.18 31.22 6,390,520 -0.14(-0.46%)
Jan 30, 2020 31.25 31.37 31.21 31.37 10,199,186 +0.07(+0.22%)
Jan 29, 2020 31.37 31.37 31.29 31.30 10,787,015 -0.02(-0.07%)
Jan 28, 2020 31.27 31.34 31.17 31.32 379,705 +0.20(+0.64%)
Jan 27, 2020 31.12 31.18 31.02 31.12 4,568,926 -0.14(-0.44%)
Jan 24, 2020 31.39 31.42 31.26 31.26 688,923 -0.15(-0.48%)
Jan 23, 2020 31.44 31.44 31.38 31.41 835,214 -0.05(-0.17%)
Jan 22, 2020 31.46 31.49 31.43 31.46 612,385 +0.03(+0.11%)
Jan 21, 2020 31.49 31.50 31.42 31.43 1,776,060 -0.05(-0.16%)
Jan 17, 2020 31.52 31.52 31.47 31.48 2,270,254 -0.00(-0.01%)
Jan 16, 2020 31.48 31.52 31.47 31.48 1,349,072 +0.03(+0.08%)
Jan 15, 2020 31.48 31.50 31.45 31.46 1,648,742 +0.02(+0.07%)
Jan 14, 2020 31.45 31.48 31.43 31.43 1,346,243 -0.02(-0.07%)
Jan 13, 2020 31.41 31.47 31.41 31.46 219,499 +0.02(+0.05%)
Jan 10, 2020 31.41 31.45 31.41 31.44 307,853 +0.00(+0.00%)
Jan 09, 2020 31.34 31.44 31.34 31.44 2,516,990 +0.09(+0.29%)
Jan 08, 2020 31.32 31.39 31.32 31.35 290,074 +0.04(+0.12%)
Jan 07, 2020 31.34 31.35 31.30 31.31 572,184 -0.03(-0.10%)
Jan 06, 2020 31.36 31.36 31.30 31.34 2,230,174 -0.02(-0.05%)
Jan 03, 2020 31.33 31.39 31.30 31.36 330,331 -0.03(-0.10%)
Jan 02, 2020 31.31 31.39 31.30 31.39 268,820 +0.12(+0.39%)
Dec 31, 2019 31.24 31.27 31.21 31.27 458,756 +0.02(+0.07%)
Dec 30, 2019 31.27 31.27 31.19 31.24 193,584 -0.02(-0.07%)
Dec 27, 2019 31.28 31.28 31.23 31.27 185,868 +0.01(+0.02%)
Dec 26, 2019 31.24 31.26 31.22 31.26 185,101 +0.05(+0.15%)
Dec 24, 2019 31.21 31.21 31.16 31.21 174,432 +0.02(+0.07%)
Dec 23, 2019 31.17 31.20 31.17 31.19 334,692 +0.02(+0.06%)
Dec 20, 2019 31.27 31.28 31.17 31.17 338,349 -0.04(-0.13%)
Dec 19, 2019 31.24 31.24 31.18 31.21 486,129 -0.01(-0.02%)
Dec 18, 2019 31.17 31.22 31.17 31.22 278,844 +0.05(+0.17%)
Dec 17, 2019 31.09 31.18 31.05 31.17 401,552 +0.08(+0.27%)
Dec 16, 2019 31.03 31.09 31.02 31.09 456,711 +0.10(+0.32%)
Dec 13, 2019 30.99 31.00 30.96 30.99 446,990 +0.03(+0.10%)
Dec 12, 2019 30.86 30.96 30.86 30.96 277,599 +0.08(+0.27%)
Dec 11, 2019 30.86 30.89 30.80 30.87 324,226 +0.05(+0.15%)
Dec 10, 2019 30.76 30.84 30.75 30.83 444,235 +0.08(+0.25%)
Dec 09, 2019 30.74 30.77 30.74 30.75 491,357 +0.00(+0.00%)
Dec 06, 2019 30.74 30.75 30.73 30.75 569,569 +0.03(+0.10%)
Dec 05, 2019 30.66 30.72 30.62 30.72 904,571 +0.05(+0.17%)
Dec 04, 2019 30.62 30.67 30.60 30.67 292,106 +0.08(+0.25%)
Dec 03, 2019 30.52 30.59 30.49 30.59 372,854 -0.01(-0.02%)
Dec 02, 2019 30.65 30.65 30.52 30.60 2,320,938 +0.04(+0.12%)
Nov 29, 2019 30.67 30.68 30.56 30.56 1,200,373 -0.12(-0.39%)
Nov 27, 2019 30.60 30.68 30.60 30.68 434,725 +0.06(+0.20%)
Nov 26, 2019 30.60 30.63 30.59 30.62 459,959 +0.02(+0.05%)
Nov 25, 2019 30.53 30.62 30.53 30.61 232,865 +0.07(+0.22%)
Nov 22, 2019 30.47 30.54 30.46 30.54 215,172 +0.09(+0.30%)
Nov 21, 2019 30.47 30.50 30.42 30.45 301,581 +0.01(+0.02%)
Nov 20, 2019 30.47 30.51 30.43 30.44 494,093 -0.06(-0.20%)
Nov 19, 2019 30.56 30.56 30.49 30.50 302,558 -0.08(-0.27%)
Nov 18, 2019 30.57 30.60 30.57 30.59 366,394 -0.02(-0.07%)
Nov 15, 2019 30.59 30.62 30.57 30.61 206,809 +0.07(+0.22%)
Nov 14, 2019 30.57 30.59 30.53 30.54 314,558 -0.02(-0.07%)
Nov 13, 2019 30.56 30.58 30.53 30.56 282,931 -0.01(-0.05%)
Nov 12, 2019 30.54 30.59 30.53 30.58 610,957 +0.02(+0.07%)
Nov 11, 2019 30.54 30.57 30.53 30.56 190,227 -0.03(-0.10%)
Nov 08, 2019 30.56 30.59 30.52 30.59 242,649 +0.01(+0.02%)
Nov 07, 2019 30.63 30.64 30.57 30.58 592,289 -0.01(-0.02%)
Nov 06, 2019 30.61 30.61 30.56 30.59 321,226 -0.02(-0.07%)
Nov 05, 2019 30.63 30.63 30.56 30.61 397,746 -0.02(-0.07%)
Nov 04, 2019 30.65 30.68 30.61 30.63 4,144,320 +0.02(+0.05%)
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.