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

35.15 +0.03 (+0.07%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 34.91 35.45 34.86 35.45 7,425,534 +0.51(+1.46%)
Nov 29, 2022 34.75 34.95 34.69 34.94 6,223,900 +0.17(+0.49%)
Nov 28, 2022 35.03 35.06 34.75 34.77 4,029,454 -0.32(-0.91%)
Nov 25, 2022 35.18 35.19 35.06 35.09 1,782,719 -0.08(-0.23%)
Nov 23, 2022 35.00 35.23 34.98 35.17 5,653,249 +0.14(+0.40%)
Nov 22, 2022 34.85 35.03 34.80 35.03 3,615,234 +0.28(+0.81%)
Nov 21, 2022 34.72 34.84 34.69 34.75 8,525,745 -0.02(-0.06%)
Nov 18, 2022 34.86 34.87 34.68 34.77 5,242,105 +0.06(+0.17%)
Nov 17, 2022 34.52 34.73 34.52 34.71 4,424,021 -0.11(-0.32%)
Nov 16, 2022 34.86 34.90 34.79 34.82 3,549,420 -0.07(-0.20%)
Nov 15, 2022 34.94 34.95 34.66 34.89 5,144,300 +0.32(+0.93%)
Nov 14, 2022 34.71 34.77 34.56 34.57 9,619,021 -0.28(-0.80%)
Nov 11, 2022 34.76 34.95 34.59 34.85 3,242,755 +0.12(+0.35%)
Nov 10, 2022 34.51 34.76 34.42 34.73 14,178,157 +0.99(+2.93%)
Nov 09, 2022 34.06 34.12 33.70 33.74 3,516,621 -0.40(-1.17%)
Nov 08, 2022 34.26 34.27 34.04 34.14 4,174,470 -0.04(-0.12%)
Nov 07, 2022 34.26 34.28 34.08 34.18 5,462,373 +0.01(+0.03%)
Nov 04, 2022 34.22 34.34 33.97 34.17 8,565,234 +0.14(+0.41%)
Nov 03, 2022 33.87 34.08 33.72 34.03 15,599,044 -0.16(-0.47%)
Nov 02, 2022 34.52 34.17 34.19 12,858,234 -0.28(-0.81%)
Nov 01, 2022 34.62 34.64 34.33 34.47 10,801,465 -0.02(-0.06%)
Oct 31, 2022 34.83 34.91 34.47 34.49 11,502,131 -0.52(-1.49%)
Oct 28, 2022 34.71 35.03 34.71 35.01 12,529,042 +0.29(+0.84%)
Oct 27, 2022 34.57 34.81 34.44 34.72 8,033,006 +0.25(+0.73%)
Oct 26, 2022 34.33 34.59 34.27 34.47 6,480,825 +0.09(+0.26%)
Oct 25, 2022 34.18 34.38 34.17 34.38 8,984,326 +0.28(+0.82%)
Oct 24, 2022 34.06 34.15 33.90 34.10 4,443,867 +0.12(+0.35%)
Oct 21, 2022 33.67 34.10 33.64 33.98 11,708,037 +0.25(+0.74%)
Oct 20, 2022 33.95 34.19 33.67 33.73 4,718,575 -0.21(-0.62%)
Oct 19, 2022 34.06 34.12 33.82 33.94 4,390,112 -0.28(-0.82%)
Oct 18, 2022 34.37 34.41 34.06 34.22 5,600,370 +0.25(+0.74%)
Oct 17, 2022 33.92 34.10 33.90 33.97 6,095,979 +0.38(+1.13%)
Oct 14, 2022 33.90 33.99 33.51 33.59 4,156,324 -0.16(-0.47%)
Oct 13, 2022 33.12 33.81 33.09 33.75 8,668,291 +0.07(+0.21%)
Oct 12, 2022 33.62 33.78 33.61 33.68 5,786,755 +0.07(+0.21%)
Oct 11, 2022 33.55 33.84 33.51 33.61 9,350,459 +0.12(+0.36%)
Oct 10, 2022 33.92 33.92 33.30 33.49 6,544,350 -0.41(-1.21%)
Oct 07, 2022 34.13 34.17 33.87 33.90 4,272,646 -0.35(-1.02%)
Oct 06, 2022 34.38 34.48 34.22 34.25 5,051,902 -0.14(-0.41%)
Oct 05, 2022 34.30 34.43 34.06 34.39 6,773,011 -0.11(-0.32%)
Oct 04, 2022 34.18 34.50 34.18 34.50 8,092,212 +0.67(+1.98%)
Oct 03, 2022 33.67 33.90 33.66 33.83 8,523,307 +0.21(+0.62%)
Sep 30, 2022 33.86 34.03 33.62 33.62 7,278,262 -0.19(-0.56%)
Sep 29, 2022 33.86 33.87 33.59 33.81 9,449,311 -0.24(-0.70%)
Sep 28, 2022 33.71 34.14 33.68 34.05 12,723,615 +0.49(+1.46%)
Sep 27, 2022 33.88 33.90 33.48 33.56 8,867,057 -0.05(-0.15%)
Sep 26, 2022 33.90 34.04 33.61 33.61 6,605,804 -0.39(-1.15%)
Sep 23, 2022 34.22 34.32 33.94 34.00 7,958,252 -0.47(-1.36%)
Sep 22, 2022 34.58 34.59 34.34 34.47 3,863,986 -0.19(-0.55%)
Sep 21, 2022 34.87 35.00 34.52 34.66 5,019,653 -0.09(-0.26%)
Sep 20, 2022 34.88 34.89 34.73 34.75 4,219,388 -0.34(-0.97%)
Sep 19, 2022 34.83 35.10 34.79 35.09 4,187,439 +0.12(+0.34%)
Sep 16, 2022 34.65 34.97 34.59 34.97 2,289,285 +0.12(+0.34%)
Sep 15, 2022 34.99 35.06 34.84 34.85 4,349,827 -0.17(-0.49%)
Sep 14, 2022 35.06 35.31 35.02 35.02 4,015,793 -0.02(-0.06%)
Sep 13, 2022 35.31 35.40 34.99 35.04 5,358,684 -0.79(-2.20%)
Sep 12, 2022 35.83 35.88 35.67 35.83 6,530,914 +0.16(+0.43%)
Sep 09, 2022 35.75 35.87 35.62 35.67 3,596,753 +0.13(+0.38%)
Sep 08, 2022 35.31 35.58 35.23 35.54 4,367,649 +0.12(+0.35%)
Sep 07, 2022 35.03 35.42 35.02 35.41 3,437,756 +0.45(+1.27%)
Sep 06, 2022 35.05 35.10 34.85 34.97 3,784,570 -0.12(-0.34%)
Sep 02, 2022 35.34 35.42 35.02 35.09 4,751,209 -0.01(-0.03%)
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.