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

41.34 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 41.33 41.35 41.31 41.34 1,955,220 -0.01(-0.02%)
Oct 19, 2021 41.32 41.35 41.28 41.35 758,959 +0.05(+0.12%)
Oct 18, 2021 41.25 41.31 41.23 41.30 1,657,095 -0.04(-0.10%)
Oct 15, 2021 41.42 41.42 41.32 41.34 1,347,204 -0.08(-0.19%)
Oct 14, 2021 41.24 41.42 41.24 41.42 974,188 +0.25(+0.61%)
Oct 13, 2021 41.14 41.18 41.06 41.17 2,293,506 +0.09(+0.22%)
Oct 12, 2021 41.08 41.13 41.05 41.08 1,816,943 +0.07(+0.17%)
Oct 11, 2021 41.16 41.16 41.00 41.01 1,309,146 -0.11(-0.27%)
Oct 08, 2021 41.20 41.25 41.11 41.12 1,361,307 -0.12(-0.29%)
Oct 07, 2021 41.31 41.36 41.22 41.24 1,271,237 +0.00(+0.00%)
Oct 06, 2021 41.16 41.26 41.11 41.24 1,988,126 -0.02(-0.05%)
Oct 05, 2021 41.27 41.34 41.23 41.26 1,143,260 -0.01(-0.02%)
Oct 04, 2021 41.37 41.40 41.26 41.27 2,215,943 -0.10(-0.24%)
Oct 01, 2021 41.41 41.43 41.29 41.37 2,511,921 -0.13(-0.31%)
Sep 30, 2021 41.53 41.57 41.44 41.50 1,887,192 -0.02(-0.05%)
Sep 29, 2021 41.54 41.58 41.49 41.52 1,883,878 +0.04(+0.10%)
Sep 28, 2021 41.59 41.59 41.44 41.48 2,786,524 -0.17(-0.41%)
Sep 27, 2021 41.60 41.67 41.58 41.65 988,261 -0.03(-0.07%)
Sep 24, 2021 41.73 41.73 41.63 41.68 1,946,711 -0.04(-0.10%)
Sep 23, 2021 41.78 41.78 41.68 41.72 1,200,543 +0.00(+0.00%)
Sep 22, 2021 41.68 41.77 41.66 41.72 1,402,472 +0.08(+0.19%)
Sep 21, 2021 41.69 41.69 41.57 41.64 1,359,609 +0.01(+0.02%)
Sep 20, 2021 41.56 41.63 41.50 41.63 2,464,647 -0.11(-0.26%)
Sep 17, 2021 41.78 41.78 41.72 41.74 1,842,668 -0.06(-0.14%)
Sep 16, 2021 41.75 41.80 41.70 41.80 940,737 +0.01(+0.02%)
Sep 15, 2021 41.76 41.80 41.72 41.79 1,003,263 +0.08(+0.19%)
Sep 14, 2021 41.74 41.75 41.68 41.71 1,126,896 -0.02(-0.05%)
Sep 13, 2021 41.64 41.73 41.64 41.73 896,200 +0.12(+0.29%)
Sep 10, 2021 41.64 41.72 41.60 41.61 961,001 -0.03(-0.07%)
Sep 09, 2021 41.63 41.67 41.61 41.64 841,220 +0.02(+0.05%)
Sep 08, 2021 41.59 41.63 41.53 41.62 1,822,659 +0.05(+0.12%)
Sep 07, 2021 41.66 41.66 41.55 41.57 1,754,014 -0.08(-0.19%)
Sep 03, 2021 41.66 41.67 41.62 41.65 1,006,385 +0.08(+0.19%)
Sep 02, 2021 41.68 41.68 41.57 41.57 1,651,904 -0.03(-0.07%)
Sep 01, 2021 41.60 41.61 41.55 41.60 1,453,394 -0.14(-0.34%)
Aug 31, 2021 41.73 41.74 41.67 41.74 709,497 +0.05(+0.12%)
Aug 30, 2021 41.68 41.73 41.64 41.69 1,265,656 +0.06(+0.14%)
Aug 27, 2021 41.57 41.66 41.56 41.63 1,880,952 +0.08(+0.19%)
Aug 26, 2021 41.58 41.58 41.47 41.55 1,434,598 -0.03(-0.07%)
Aug 25, 2021 41.56 41.58 41.49 41.58 3,406,469 +0.07(+0.17%)
Aug 24, 2021 41.51 41.52 41.41 41.51 1,187,066 +0.08(+0.19%)
Aug 23, 2021 41.42 41.48 41.38 41.43 1,551,364 +0.13(+0.31%)
Aug 20, 2021 41.29 41.36 41.25 41.30 1,787,086 +0.04(+0.10%)
Aug 19, 2021 41.25 41.30 41.18 41.26 2,070,962 +0.00(+0.00%)
Aug 18, 2021 41.39 41.39 41.25 41.26 735,189 -0.11(-0.27%)
Aug 17, 2021 41.41 41.41 41.30 41.37 2,125,362 -0.06(-0.14%)
Aug 16, 2021 41.44 41.44 41.37 41.43 1,966,716 +0.04(+0.10%)
Aug 13, 2021 41.37 41.42 41.35 41.39 1,426,177 +0.06(+0.15%)
Aug 12, 2021 41.32 41.34 41.27 41.33 2,138,018 +0.02(+0.05%)
Aug 11, 2021 41.27 41.31 41.23 41.31 763,617 +0.08(+0.19%)
Aug 10, 2021 41.32 41.32 41.19 41.23 2,611,573 -0.07(-0.17%)
Aug 09, 2021 41.41 41.41 41.29 41.30 936,770 -0.09(-0.22%)
Aug 06, 2021 41.45 41.45 41.38 41.39 1,871,214 +0.01(+0.02%)
Aug 05, 2021 41.41 41.43 41.38 41.38 1,112,293 +0.02(+0.05%)
Aug 04, 2021 41.43 41.43 41.34 41.36 741,402 -0.09(-0.22%)
Aug 03, 2021 41.46 41.46 41.36 41.45 862,542 +0.04(+0.10%)
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.