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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 31.10 31.23 31.08 31.18 889,506 +0.12(+0.38%)
Sep 29, 2020 31.09 31.10 30.96 31.06 1,446,856 +0.02(+0.05%)
Sep 28, 2020 31.03 31.10 30.97 31.05 1,548,243 +0.18(+0.59%)
Sep 25, 2020 30.89 30.95 30.81 30.87 1,873,562 -0.06(-0.20%)
Sep 24, 2020 30.86 31.00 30.75 30.93 2,672,419 +0.01(+0.03%)
Sep 23, 2020 31.20 31.20 30.89 30.92 1,366,029 -0.24(-0.79%)
Sep 22, 2020 31.15 31.20 31.05 31.17 2,154,737 +0.09(+0.28%)
Sep 21, 2020 31.23 31.23 30.99 31.08 1,497,229 -0.24(-0.78%)
Sep 18, 2020 31.45 31.47 31.29 31.33 557,436 -0.07(-0.23%)
Sep 17, 2020 31.34 31.46 31.32 31.40 664,951 -0.03(-0.10%)
Sep 16, 2020 31.45 31.53 31.40 31.43 1,307,456 +0.02(+0.05%)
Sep 15, 2020 31.35 31.46 31.35 31.41 904,535 +0.06(+0.18%)
Sep 14, 2020 31.42 31.45 31.31 31.36 1,751,930 -0.01(-0.03%)
Sep 11, 2020 31.39 31.39 31.21 31.36 553,259 +0.06(+0.18%)
Sep 10, 2020 31.48 31.49 31.30 31.31 1,178,933 -0.12(-0.38%)
Sep 09, 2020 31.36 31.48 31.29 31.43 2,001,537 +0.22(+0.71%)
Sep 08, 2020 31.25 31.34 31.17 31.21 1,679,154 -0.21(-0.68%)
Sep 04, 2020 31.48 31.55 31.16 31.42 1,691,674 -0.02(-0.08%)
Sep 03, 2020 31.60 31.60 31.32 31.44 1,301,261 -0.19(-0.61%)
Sep 02, 2020 31.65 31.69 31.50 31.64 1,825,955 +0.04(+0.14%)
Sep 01, 2020 31.44 31.61 31.38 31.59 856,941 +0.13(+0.42%)
Aug 31, 2020 31.48 31.50 31.41 31.46 1,372,916 -0.02(-0.05%)
Aug 28, 2020 31.50 31.51 31.44 31.48 1,228,306 +0.03(+0.10%)
Aug 27, 2020 31.54 31.54 31.36 31.45 676,817 -0.04(-0.12%)
Aug 26, 2020 31.50 31.53 31.45 31.48 1,097,453 +0.01(+0.03%)
Aug 25, 2020 31.45 31.48 31.36 31.48 1,006,312 +0.06(+0.20%)
Aug 24, 2020 31.37 31.42 31.34 31.41 894,844 +0.14(+0.45%)
Aug 21, 2020 31.30 31.30 31.23 31.27 3,881,097 +0.03(+0.10%)
Aug 20, 2020 31.14 31.26 31.12 31.24 710,213 +0.07(+0.23%)
Aug 19, 2020 31.26 31.28 31.13 31.17 902,686 -0.13(-0.40%)
Aug 18, 2020 31.26 31.32 31.17 31.30 1,174,222 +0.02(+0.08%)
Aug 17, 2020 31.12 31.27 31.11 31.27 1,007,044 +0.17(+0.56%)
Aug 14, 2020 31.13 31.15 31.00 31.10 886,297 -0.02(-0.08%)
Aug 13, 2020 31.22 31.34 31.11 31.12 1,312,907 -0.15(-0.48%)
Aug 12, 2020 31.37 31.40 31.22 31.27 753,002 +0.04(+0.13%)
Aug 11, 2020 31.45 31.48 31.16 31.23 1,413,673 -0.20(-0.65%)
Aug 10, 2020 31.45 31.45 31.35 31.44 637,737 +0.02(+0.05%)
Aug 07, 2020 31.46 31.47 31.37 31.42 1,629,054 -0.05(-0.17%)
Aug 06, 2020 31.45 31.49 31.39 31.48 711,904 +0.06(+0.20%)
Aug 05, 2020 31.37 31.44 31.36 31.41 908,412 +0.05(+0.18%)
Aug 04, 2020 31.30 31.37 31.27 31.36 865,651 +0.02(+0.08%)
Aug 03, 2020 31.46 31.46 31.28 31.34 1,336,453 -0.01(-0.03%)
Jul 31, 2020 31.29 31.35 31.13 31.35 3,226,221 +0.05(+0.15%)
Jul 30, 2020 31.11 31.33 31.11 31.30 8,990,148 +0.12(+0.38%)
Jul 29, 2020 31.08 31.20 31.08 31.18 747,371 +0.22(+0.71%)
Jul 28, 2020 31.07 31.09 30.96 30.96 935,030 -0.14(-0.45%)
Jul 27, 2020 31.06 31.10 30.97 31.10 1,094,812 +0.09(+0.30%)
Jul 24, 2020 30.97 31.04 30.90 31.01 549,899 +0.04(+0.13%)
Jul 23, 2020 30.99 31.00 30.77 30.97 2,311,396 -0.02(-0.08%)
Jul 22, 2020 30.84 30.99 30.84 30.99 2,802,317 +0.12(+0.38%)
Jul 21, 2020 30.81 30.91 30.81 30.88 1,529,647 +0.09(+0.28%)
Jul 20, 2020 30.54 30.80 30.54 30.79 1,308,413 +0.17(+0.56%)
Jul 17, 2020 30.58 30.64 30.47 30.62 1,152,668 +0.13(+0.44%)
Jul 16, 2020 30.47 30.51 30.43 30.48 7,354,261 +0.02(+0.05%)
Jul 15, 2020 30.47 30.48 30.35 30.47 507,217 +0.18(+0.59%)
Jul 14, 2020 30.09 30.29 30.04 30.29 341,170 +0.28(+0.94%)
Jul 13, 2020 30.27 30.34 29.98 30.01 521,885 -0.17(-0.57%)
Jul 10, 2020 30.09 30.21 30.02 30.18 878,996 +0.05(+0.18%)
Jul 09, 2020 30.18 30.18 29.93 30.12 864,957 -0.03(-0.10%)
Jul 08, 2020 30.01 30.19 30.01 30.16 989,080 +0.05(+0.18%)
Jul 07, 2020 30.30 30.30 30.08 30.10 2,216,935 -0.11(-0.36%)
Jul 06, 2020 30.29 30.29 30.13 30.21 1,531,675 +0.17(+0.57%)
Jul 02, 2020 30.05 30.16 29.98 30.04 878,357 +0.14(+0.47%)
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.