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

36.59 -0.06 (-0.18%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 41.31 41.33 41.23 41.24 2,583,344 -0.02(-0.05%)
May 27, 2021 41.36 41.36 41.24 41.26 3,112,404 -0.05(-0.12%)
May 26, 2021 41.28 41.31 41.24 41.31 4,425,501 +0.03(+0.07%)
May 25, 2021 41.31 41.31 41.23 41.28 1,579,848 +0.03(+0.07%)
May 24, 2021 41.26 41.32 41.21 41.25 4,321,116 +0.07(+0.17%)
May 21, 2021 41.24 41.24 41.13 41.18 1,108,481 +0.05(+0.12%)
May 20, 2021 41.04 41.16 41.01 41.13 2,071,692 +0.18(+0.44%)
May 19, 2021 41.03 41.10 40.95 40.95 4,369,887 -0.13(-0.32%)
May 18, 2021 41.17 41.20 41.08 41.08 2,529,297 -0.05(-0.12%)
May 17, 2021 41.26 41.28 41.13 41.13 3,701,528 -0.11(-0.27%)
May 14, 2021 41.18 41.24 41.14 41.24 642,078 +0.10(+0.24%)
May 13, 2021 41.10 41.18 41.06 41.14 2,142,588 +0.14(+0.34%)
May 12, 2021 41.16 41.16 40.99 41.00 7,971,358 -0.20(-0.49%)
May 11, 2021 41.17 41.21 41.08 41.20 2,507,854 -0.06(-0.15%)
May 10, 2021 41.31 41.34 41.23 41.26 3,615,289 -0.05(-0.12%)
May 07, 2021 41.33 41.35 41.27 41.31 2,278,709 +0.06(+0.15%)
May 06, 2021 41.31 41.31 41.22 41.25 2,057,810 -0.03(-0.07%)
May 05, 2021 41.23 41.30 41.18 41.28 1,375,097 +0.06(+0.15%)
May 04, 2021 41.22 41.22 41.12 41.22 2,744,951 +0.00(+0.00%)
May 03, 2021 41.25 41.28 41.19 41.22 4,910,106 -0.17(-0.41%)
Apr 30, 2021 41.35 41.40 41.33 41.39 974,200 +0.00(+0.00%)
Apr 29, 2021 41.43 41.43 41.31 41.39 1,971,585 +0.03(+0.07%)
Apr 28, 2021 41.31 41.38 41.24 41.36 1,787,214 +0.06(+0.15%)
Apr 27, 2021 41.34 41.34 41.28 41.30 1,949,643 +0.03(+0.07%)
Apr 26, 2021 41.35 41.36 41.27 41.27 1,393,503 -0.06(-0.15%)
Apr 23, 2021 41.27 41.37 41.22 41.33 1,427,300 +0.10(+0.24%)
Apr 22, 2021 41.32 41.32 41.19 41.23 1,673,053 -0.04(-0.10%)
Apr 21, 2021 41.18 41.30 41.15 41.27 2,421,538 +0.09(+0.22%)
Apr 20, 2021 41.21 41.22 41.14 41.18 4,527,707 -0.04(-0.10%)
Apr 19, 2021 41.29 41.29 41.21 41.22 1,185,855 -0.07(-0.17%)
Apr 16, 2021 41.41 41.41 41.27 41.29 1,652,400 -0.07(-0.17%)
Apr 15, 2021 41.31 41.37 41.27 41.36 1,677,637 +0.15(+0.36%)
Apr 14, 2021 41.26 41.28 41.18 41.21 2,084,514 +0.00(+0.00%)
Apr 13, 2021 41.16 41.23 41.09 41.21 1,620,560 +0.04(+0.10%)
Apr 12, 2021 41.16 41.19 41.12 41.17 1,251,290 -0.04(-0.10%)
Apr 09, 2021 41.20 41.22 41.17 41.21 1,947,900 -0.04(-0.10%)
Apr 08, 2021 41.30 41.30 41.23 41.25 1,811,212 +0.03(+0.07%)
Apr 07, 2021 41.28 41.28 41.19 41.22 3,008,005 -0.01(-0.02%)
Apr 06, 2021 41.20 41.24 41.17 41.23 2,214,588 +0.08(+0.19%)
Apr 05, 2021 41.18 41.18 41.10 41.15 2,219,298 +0.05(+0.12%)
Apr 01, 2021 41.09 41.10 41.00 41.10 2,295,300 -0.09(-0.22%)
Mar 31, 2021 41.11 41.20 41.08 41.19 3,004,213 +0.13(+0.32%)
Mar 30, 2021 41.09 41.11 41.04 41.06 5,333,842 -0.10(-0.24%)
Mar 29, 2021 41.11 41.16 41.02 41.16 1,628,715 +0.04(+0.10%)
Mar 26, 2021 41.05 41.12 40.95 41.12 810,700 +0.14(+0.34%)
Mar 25, 2021 40.94 40.99 40.84 40.98 1,781,393 +0.04(+0.10%)
Mar 24, 2021 40.95 41.02 40.87 40.94 11,063,817 +0.06(+0.15%)
Mar 23, 2021 40.87 40.90 40.78 40.88 2,396,304 +0.02(+0.05%)
Mar 22, 2021 40.80 40.90 40.74 40.86 2,031,350 +0.14(+0.34%)
Mar 19, 2021 40.62 40.73 40.50 40.72 2,447,100 +0.17(+0.42%)
Mar 18, 2021 40.68 40.73 40.55 40.55 5,597,540 -0.33(-0.81%)
Mar 17, 2021 40.78 40.99 40.73 40.88 3,694,351 +0.05(+0.12%)
Mar 16, 2021 40.92 40.92 40.80 40.83 1,871,249 -0.09(-0.22%)
Mar 15, 2021 40.92 40.93 40.84 40.92 2,872,239 -0.01(-0.02%)
Mar 12, 2021 40.98 40.98 40.86 40.93 3,993,600 -0.06(-0.15%)
Mar 11, 2021 41.02 41.10 40.98 40.99 2,168,074 +0.11(+0.27%)
Mar 10, 2021 40.84 40.95 40.80 40.88 4,206,197 +0.11(+0.27%)
Mar 09, 2021 40.81 40.93 40.77 40.77 2,525,068 +0.07(+0.17%)
Mar 08, 2021 40.99 41.02 40.70 40.70 3,177,159 -0.28(-0.68%)
Mar 05, 2021 40.98 41.06 40.77 40.98 4,336,900 +0.09(+0.22%)
Mar 04, 2021 41.10 41.16 40.77 40.89 2,803,778 -0.12(-0.29%)
Mar 03, 2021 41.14 41.16 41.01 41.01 1,326,425 -0.16(-0.39%)
Mar 02, 2021 41.27 41.27 41.16 41.17 1,729,653 -0.09(-0.22%)
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.