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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.05 32.11 31.77 31.77 5,993,926 -0.41(-1.28%)
Apr 28, 2022 32.12 32.25 31.98 32.19 7,090,910 +0.15(+0.48%)
Apr 27, 2022 32.24 32.27 32.01 32.03 3,893,332 -0.18(-0.56%)
Apr 26, 2022 32.40 32.40 32.19 32.21 7,919,608 -0.19(-0.58%)
Apr 25, 2022 32.16 32.43 32.14 32.40 7,452,966 +0.26(+0.80%)
Apr 22, 2022 32.30 32.30 32.08 32.14 4,242,577 -0.18(-0.56%)
Apr 21, 2022 32.61 32.62 32.28 32.32 2,539,619 -0.21(-0.66%)
Apr 20, 2022 32.51 32.59 32.46 32.54 1,879,024 +0.10(+0.32%)
Apr 19, 2022 32.41 32.50 32.34 32.43 8,866,363 +0.01(+0.03%)
Apr 18, 2022 32.47 32.55 32.38 32.43 2,813,905 -0.09(-0.29%)
Apr 14, 2022 32.74 32.77 32.42 32.52 2,584,255 -0.20(-0.62%)
Apr 13, 2022 32.61 32.75 32.56 32.72 5,930,693 +0.16(+0.49%)
Apr 12, 2022 32.51 32.65 32.42 32.56 6,901,446 +0.26(+0.80%)
Apr 11, 2022 32.42 32.44 32.26 32.31 3,727,571 -0.21(-0.63%)
Apr 08, 2022 32.62 32.70 32.49 32.51 3,686,302 -0.18(-0.55%)
Apr 07, 2022 32.82 32.84 32.69 32.69 5,994,119 -0.10(-0.31%)
Apr 06, 2022 32.83 33.00 32.68 32.79 10,773,083 -0.21(-0.65%)
Apr 05, 2022 33.38 33.38 32.98 33.01 4,837,084 -0.38(-1.13%)
Apr 04, 2022 33.21 33.40 33.19 33.39 3,557,698 +0.21(+0.65%)
Apr 01, 2022 33.15 33.19 33.04 33.17 3,893,204 -0.00(-0.01%)
Mar 31, 2022 33.33 33.33 33.15 33.17 2,853,282 -0.09(-0.26%)
Mar 30, 2022 33.31 33.34 33.20 33.26 2,599,166 -0.13(-0.38%)
Mar 29, 2022 33.11 33.39 33.10 33.39 5,532,512 +0.41(+1.24%)
Mar 28, 2022 32.75 32.98 32.73 32.98 2,428,095 +0.18(+0.55%)
Mar 25, 2022 33.01 33.01 32.75 32.80 3,028,028 -0.18(-0.53%)
Mar 24, 2022 32.91 32.99 32.83 32.97 1,964,302 +0.07(+0.22%)
Mar 23, 2022 33.01 33.02 32.87 32.90 10,536,076 -0.13(-0.39%)
Mar 22, 2022 32.90 33.05 32.84 33.03 1,619,285 +0.14(+0.41%)
Mar 21, 2022 33.17 33.20 32.80 32.89 3,029,183 -0.33(-1.00%)
Mar 18, 2022 33.08 33.23 33.01 33.23 6,102,496 +0.09(+0.26%)
Mar 17, 2022 32.97 33.14 32.97 33.14 1,884,713 +0.21(+0.65%)
Mar 16, 2022 32.65 32.94 32.48 32.93 3,891,357 +0.42(+1.29%)
Mar 15, 2022 32.35 32.58 32.35 32.51 6,012,654 +0.22(+0.69%)
Mar 14, 2022 32.64 32.66 32.25 32.29 3,293,208 -0.32(-0.99%)
Mar 11, 2022 32.94 32.94 32.61 32.61 12,325,467 -0.23(-0.70%)
Mar 10, 2022 32.94 33.02 32.84 32.84 4,663,581 -0.31(-0.93%)
Mar 09, 2022 33.10 33.19 33.03 33.15 2,759,944 +0.23(+0.70%)
Mar 08, 2022 33.03 33.11 32.89 32.92 5,434,413 -0.06(-0.18%)
Mar 07, 2022 33.25 33.88 32.95 32.98 6,161,640 -0.31(-0.92%)
Mar 04, 2022 33.44 33.46 33.25 33.29 4,324,842 -0.22(-0.66%)
Mar 03, 2022 33.65 33.66 33.47 33.51 3,750,330 -0.05(-0.15%)
Mar 02, 2022 33.49 33.58 33.42 33.56 5,290,211 +0.06(+0.18%)
Mar 01, 2022 33.59 33.75 33.41 33.50 6,201,006 -0.13(-0.38%)
Feb 28, 2022 33.42 33.66 33.41 33.62 3,934,011 +0.06(+0.18%)
Feb 25, 2022 33.40 33.58 33.48 33.57 3,219,323 +0.20(+0.61%)
Feb 24, 2022 32.96 33.42 32.88 33.36 4,479,828 +0.20(+0.62%)
Feb 23, 2022 33.28 33.28 33.14 33.16 3,135,244 -0.04(-0.13%)
Feb 22, 2022 33.25 33.36 33.16 33.20 2,268,459 -0.09(-0.28%)
Feb 18, 2022 33.29 0 +0.07(+0.20%)
Feb 17, 2022 33.36 33.37 33.22 33.23 3,585,022 -0.19(-0.56%)
Feb 16, 2022 33.24 33.41 33.17 33.41 3,376,385 +0.17(+0.51%)
Feb 15, 2022 33.30 33.30 33.19 33.24 2,772,391 +0.05(+0.15%)
Feb 14, 2022 33.23 33.28 33.06 33.19 2,489,379 -0.04(-0.13%)
Feb 11, 2022 33.46 33.47 33.17 33.23 4,648,351 -0.09(-0.28%)
Feb 10, 2022 33.61 33.67 33.33 33.33 3,466,129 -0.46(-1.36%)
Feb 09, 2022 33.75 33.84 33.73 33.79 4,797,770 +0.18(+0.53%)
Feb 08, 2022 33.68 33.71 33.61 33.61 3,584,118 -0.03(-0.10%)
Feb 07, 2022 33.60 33.69 33.55 33.64 3,865,529 -0.01(-0.03%)
Feb 04, 2022 33.72 33.72 33.47 33.65 10,003,818 -0.15(-0.45%)
Feb 03, 2022 33.97 33.79 33.80 3,896,325 -0.26(-0.77%)
Feb 02, 2022 34.10 34.12 33.98 34.07 2,781,657 +0.03(+0.07%)
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.