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

41.68 USD -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 39.87 40.43 39.70 40.41 1,819,600 +0.21(+0.52%)
Feb 27, 2020 40.43 40.68 40.18 40.20 2,022,630 -0.55(-1.35%)
Feb 26, 2020 40.72 40.86 40.56 40.75 2,301,331 +0.12(+0.30%)
Feb 25, 2020 41.14 41.15 40.62 40.63 4,047,027 -0.34(-0.83%)
Feb 24, 2020 41.02 41.07 40.91 40.97 5,882,418 -0.43(-1.04%)
Feb 21, 2020 41.44 41.44 41.32 41.40 428,200 -0.02(-0.05%)
Feb 20, 2020 41.45 41.45 41.26 41.42 5,039,561 +0.05(+0.12%)
Feb 19, 2020 41.41 41.41 41.36 41.37 528,203 +0.03(+0.07%)
Feb 18, 2020 41.42 41.42 41.30 41.34 807,849 -0.13(-0.31%)
Feb 14, 2020 41.45 41.47 41.39 41.47 421,500 +0.06(+0.14%)
Feb 13, 2020 41.41 41.43 41.37 41.41 2,004,632 -0.04(-0.10%)
Feb 12, 2020 41.40 41.45 41.34 41.45 3,096,376 +0.14(+0.34%)
Feb 11, 2020 41.35 41.36 41.29 41.31 550,312 +0.07(+0.17%)
Feb 10, 2020 41.15 41.25 41.15 41.24 902,183 +0.03(+0.07%)
Feb 07, 2020 41.24 41.24 41.17 41.21 916,100 -0.04(-0.10%)
Feb 06, 2020 41.24 41.27 41.17 41.25 1,659,077 -0.03(-0.07%)
Feb 05, 2020 41.22 41.28 41.15 41.28 2,912,317 +0.18(+0.44%)
Feb 04, 2020 41.05 41.10 41.00 41.10 3,268,574 +0.21(+0.51%)
Feb 03, 2020 40.97 41.01 40.87 40.89 6,863,288 -0.15(-0.37%)
Jan 31, 2020 41.19 41.19 40.99 41.04 4,861,600 -0.19(-0.46%)
Jan 30, 2020 41.08 41.23 41.03 41.23 7,759,049 +0.09(+0.22%)
Jan 29, 2020 41.23 41.23 41.13 41.14 8,206,241 -0.03(-0.07%)
Jan 28, 2020 41.10 41.20 40.97 41.17 288,862 +0.26(+0.64%)
Jan 27, 2020 40.91 40.99 40.78 40.91 3,475,819 -0.18(-0.44%)
Jan 24, 2020 41.26 41.30 41.08 41.09 524,100 -0.20(-0.48%)
Jan 23, 2020 41.33 41.33 41.25 41.29 635,391 -0.07(-0.17%)
Jan 22, 2020 41.36 41.39 41.31 41.36 465,873 +0.05(+0.11%)
Jan 21, 2020 41.39 41.41 41.30 41.31 1,351,141 -0.07(-0.16%)
Jan 17, 2020 41.43 41.43 41.37 41.38 1,727,100 -0.00(-0.01%)
Jan 16, 2020 41.38 41.43 41.37 41.38 1,026,309 +0.04(+0.08%)
Jan 15, 2020 41.38 41.41 41.34 41.35 1,254,284 +0.03(+0.07%)
Jan 14, 2020 41.34 41.38 41.31 41.32 1,024,157 -0.03(-0.07%)
Jan 13, 2020 41.29 41.37 41.29 41.35 166,985 +0.02(+0.05%)
Jan 10, 2020 41.29 41.34 41.29 41.33 234,200 +0.00(+0.00%)
Jan 09, 2020 41.20 41.33 41.20 41.33 1,914,805 +0.12(+0.29%)
Jan 08, 2020 41.17 41.26 41.17 41.21 220,675 +0.05(+0.12%)
Jan 07, 2020 41.20 41.21 41.15 41.16 435,290 -0.04(-0.10%)
Jan 06, 2020 41.22 41.23 41.14 41.20 1,696,609 -0.02(-0.05%)
Jan 03, 2020 41.18 41.26 41.15 41.22 251,300 -0.04(-0.10%)
Jan 02, 2020 41.16 41.26 41.14 41.26 204,506 +0.16(+0.39%)
Dec 31, 2019 41.07 41.11 41.02 41.10 349,000 +0.03(+0.07%)
Dec 30, 2019 41.11 41.11 41.00 41.07 147,270 -0.03(-0.07%)
Dec 27, 2019 41.12 41.12 41.05 41.10 141,400 +0.01(+0.02%)
Dec 26, 2019 41.07 41.09 41.04 41.09 140,816 +0.06(+0.15%)
Dec 24, 2019 41.02 41.03 40.96 41.03 132,700 +0.03(+0.07%)
Dec 23, 2019 40.97 41.01 40.97 41.00 254,618 +0.03(+0.06%)
Dec 20, 2019 41.11 41.12 40.97 40.97 257,400 -0.06(-0.13%)
Dec 19, 2019 41.06 41.06 40.99 41.03 369,824 -0.21(-0.51%)
Dec 18, 2019 41.17 41.24 41.17 41.24 211,103 +0.07(+0.17%)
Dec 17, 2019 41.06 41.18 41.02 41.17 304,000 +0.11(+0.27%)
Dec 16, 2019 40.99 41.06 40.98 41.06 345,759 +0.13(+0.32%)
Dec 13, 2019 40.93 40.95 40.89 40.93 338,400 +0.04(+0.10%)
Dec 12, 2019 40.76 40.90 40.76 40.89 210,160 +0.11(+0.27%)
Dec 11, 2019 40.76 40.80 40.68 40.78 245,460 +0.06(+0.15%)
Dec 10, 2019 40.63 40.73 40.62 40.72 336,314 +0.10(+0.25%)
Dec 09, 2019 40.60 40.65 40.60 40.62 371,988 +0.00(+0.00%)
Dec 06, 2019 40.61 40.62 40.59 40.62 431,200 +0.04(+0.10%)
Dec 05, 2019 40.50 40.58 40.45 40.58 684,817 +0.07(+0.17%)
Dec 04, 2019 40.44 40.51 40.42 40.51 221,143 +0.10(+0.25%)
Dec 03, 2019 40.32 40.41 40.28 40.41 282,274 -0.01(-0.02%)
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.