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

41.40 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 39.96 40.03 39.76 40.03 2,526,300 +0.06(+0.15%)
Jul 30, 2020 39.73 40.01 39.73 39.97 7,039,756 +0.15(+0.38%)
Jul 29, 2020 39.69 39.85 39.69 39.82 585,231 +0.28(+0.71%)
Jul 28, 2020 39.68 39.71 39.54 39.54 732,178 -0.18(-0.45%)
Jul 27, 2020 39.67 39.72 39.55 39.72 857,295 +0.12(+0.30%)
Jul 24, 2020 39.55 39.64 39.47 39.60 430,600 +0.05(+0.13%)
Jul 23, 2020 39.58 39.59 39.30 39.55 1,809,944 -0.03(-0.08%)
Jul 22, 2020 39.39 39.58 39.39 39.58 2,194,361 +0.15(+0.38%)
Jul 21, 2020 39.35 39.48 39.35 39.43 1,197,794 +0.11(+0.28%)
Jul 20, 2020 39.00 39.33 39.00 39.32 1,024,556 +0.22(+0.56%)
Jul 17, 2020 39.05 39.12 38.91 39.10 902,600 +0.17(+0.44%)
Jul 16, 2020 38.91 38.96 38.85 38.93 5,758,771 +0.02(+0.05%)
Jul 15, 2020 38.91 38.92 38.76 38.91 397,178 +0.23(+0.59%)
Jul 14, 2020 38.43 38.68 38.36 38.68 267,154 +0.36(+0.94%)
Jul 13, 2020 38.66 38.75 38.29 38.32 408,664 -0.22(-0.57%)
Jul 10, 2020 38.43 38.58 38.34 38.54 688,300 +0.07(+0.18%)
Jul 09, 2020 38.54 38.54 38.22 38.47 677,307 -0.04(-0.10%)
Jul 08, 2020 38.33 38.55 38.33 38.51 774,502 +0.07(+0.18%)
Jul 07, 2020 38.70 38.70 38.41 38.44 1,735,976 -0.14(-0.36%)
Jul 06, 2020 38.68 38.68 38.48 38.58 1,199,382 +0.22(+0.57%)
Jul 02, 2020 38.37 38.52 38.28 38.36 687,800 +0.18(+0.47%)
Jul 01, 2020 38.14 38.23 38.07 38.18 744,586 -0.04(-0.10%)
Jun 30, 2020 37.90 38.25 37.88 38.22 3,666,383 +0.44(+1.16%)
Jun 29, 2020 38.20 38.20 37.57 37.78 24,526,856 -0.35(-0.92%)
Jun 26, 2020 38.35 38.35 38.04 38.13 1,361,900 -0.32(-0.83%)
Jun 25, 2020 38.34 38.47 38.17 38.45 949,186 +0.06(+0.16%)
Jun 24, 2020 38.62 38.66 38.16 38.39 1,776,752 -0.35(-0.90%)
Jun 23, 2020 38.87 38.87 38.70 38.74 5,118,212 -0.02(-0.05%)
Jun 22, 2020 38.83 38.86 38.71 38.76 2,864,273 -0.05(-0.13%)
Jun 19, 2020 39.07 39.07 38.70 38.81 867,200 -0.02(-0.04%)
Jun 18, 2020 38.82 38.92 38.76 38.83 874,829 -0.04(-0.12%)
Jun 17, 2020 39.02 39.07 38.86 38.87 681,316 -0.08(-0.21%)
Jun 16, 2020 39.29 39.29 38.80 38.95 2,357,549 +0.12(+0.31%)
Jun 15, 2020 38.27 38.97 38.16 38.83 964,844 +0.38(+0.99%)
Jun 12, 2020 38.65 38.68 38.20 38.45 1,565,400 +0.24(+0.63%)
Jun 11, 2020 38.50 38.63 38.04 38.21 1,372,828 -0.84(-2.15%)
Jun 10, 2020 39.00 39.23 38.78 39.05 1,007,560 -0.25(-0.64%)
Jun 09, 2020 39.15 39.30 38.94 39.30 3,523,958 -0.05(-0.13%)
Jun 08, 2020 40.00 40.00 39.22 39.35 8,431,832 +0.15(+0.38%)
Jun 05, 2020 39.24 39.47 39.11 39.20 2,114,000 +0.36(+0.93%)
Jun 04, 2020 38.89 38.89 38.72 38.84 1,236,546 -0.06(-0.15%)
Jun 03, 2020 38.77 38.98 38.73 38.90 1,042,873 +0.31(+0.80%)
Jun 02, 2020 38.34 38.68 38.26 38.59 1,796,526 +0.37(+0.97%)
Jun 01, 2020 37.94 38.24 37.92 38.22 2,668,549 +0.06(+0.16%)
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%)
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.