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

36.59 -0.07 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.55 37.63 37.41 37.49 31,221,032 -0.25(-0.66%)
May 27, 2022 37.57 37.78 37.48 37.74 6,915,955 +0.33(+0.88%)
May 26, 2022 37.06 37.42 37.01 37.41 5,033,107 +0.49(+1.33%)
May 25, 2022 36.43 36.94 36.41 36.92 8,970,816 +0.47(+1.29%)
May 24, 2022 36.08 36.47 36.08 36.45 5,149,154 +0.25(+0.69%)
May 23, 2022 36.11 36.23 36.10 36.20 3,036,560 +0.12(+0.33%)
May 20, 2022 36.24 36.24 35.96 36.08 3,882,208 -0.04(-0.11%)
May 19, 2022 35.83 36.18 35.83 36.12 3,196,558 +0.25(+0.70%)
May 18, 2022 35.99 35.99 35.83 35.87 2,377,897 -0.30(-0.83%)
May 17, 2022 36.26 36.27 36.08 36.17 1,537,725 +0.00(+0.00%)
May 16, 2022 36.29 36.29 36.14 36.17 4,553,066 -0.05(-0.14%)
May 13, 2022 36.32 36.32 36.05 36.22 4,638,632 +0.06(+0.17%)
May 12, 2022 36.16 36.30 36.02 36.16 3,726,066 -0.02(-0.06%)
May 11, 2022 36.34 36.54 36.18 36.18 6,196,829 -0.20(-0.55%)
May 10, 2022 36.50 36.58 36.26 36.38 3,203,607 +0.16(+0.44%)
May 09, 2022 36.38 36.47 36.20 36.22 2,226,903 -0.40(-1.09%)
May 06, 2022 36.70 36.78 36.51 36.62 3,555,646 -0.18(-0.49%)
May 05, 2022 37.27 37.27 36.68 36.80 4,523,041 -0.65(-1.74%)
May 04, 2022 37.12 37.54 36.87 37.45 5,409,904 +0.37(+1.00%)
May 03, 2022 36.96 37.15 36.95 37.08 2,821,440 +0.20(+0.54%)
May 02, 2022 36.88 36.93 36.70 36.88 3,422,540 -0.16(-0.43%)
Apr 29, 2022 37.36 37.43 37.04 37.04 5,141,678 -0.48(-1.28%)
Apr 28, 2022 37.44 37.59 37.28 37.52 6,082,687 +0.18(+0.48%)
Apr 27, 2022 37.58 37.62 37.31 37.34 3,339,758 -0.21(-0.56%)
Apr 26, 2022 37.77 37.77 37.53 37.55 6,793,556 -0.22(-0.58%)
Apr 25, 2022 37.49 37.81 37.47 37.77 6,393,264 +0.30(+0.80%)
Apr 22, 2022 37.65 37.65 37.40 37.47 3,639,345 -0.21(-0.56%)
Apr 21, 2022 38.01 38.03 37.63 37.68 2,178,523 -0.25(-0.66%)
Apr 20, 2022 37.90 37.99 37.84 37.93 1,611,855 +0.12(+0.32%)
Apr 19, 2022 37.78 37.89 37.70 37.81 7,605,696 +0.01(+0.03%)
Apr 18, 2022 37.85 37.94 37.75 37.80 2,413,809 -0.11(-0.29%)
Apr 14, 2022 38.17 38.20 37.79 37.91 2,216,812 -0.24(-0.62%)
Apr 13, 2022 38.02 38.18 37.96 38.15 5,087,436 +0.19(+0.49%)
Apr 12, 2022 37.90 38.06 37.79 37.96 5,920,162 +0.30(+0.80%)
Apr 11, 2022 37.79 37.82 37.61 37.66 3,197,565 -0.24(-0.63%)
Apr 08, 2022 38.03 38.12 37.87 37.90 3,162,164 -0.21(-0.55%)
Apr 07, 2022 38.26 38.28 38.10 38.11 5,141,843 -0.12(-0.31%)
Apr 06, 2022 38.27 38.47 38.10 38.23 9,241,309 -0.25(-0.65%)
Apr 05, 2022 38.91 38.91 38.45 38.48 4,149,322 -0.44(-1.13%)
Apr 04, 2022 38.72 38.94 38.69 38.92 3,051,846 +0.25(+0.65%)
Apr 01, 2022 38.64 38.69 38.52 38.67 3,339,648 -0.19(-0.49%)
Mar 31, 2022 39.04 39.04 38.83 38.86 2,435,810 -0.10(-0.26%)
Mar 30, 2022 39.02 39.05 38.90 38.96 2,218,874 -0.15(-0.38%)
Mar 29, 2022 38.79 39.11 38.77 39.11 4,723,033 +0.48(+1.24%)
Mar 28, 2022 38.36 38.63 38.34 38.63 2,072,833 +0.21(+0.55%)
Mar 25, 2022 38.67 38.67 38.36 38.42 2,584,988 -0.20(-0.53%)
Mar 24, 2022 38.55 38.64 38.46 38.62 1,676,899 +0.09(+0.22%)
Mar 23, 2022 38.67 38.67 38.50 38.54 8,994,510 -0.15(-0.39%)
Mar 22, 2022 38.54 38.71 38.47 38.69 1,382,363 +0.16(+0.42%)
Mar 21, 2022 38.85 38.89 38.42 38.53 2,585,974 -0.39(-1.00%)
Mar 18, 2022 38.75 38.92 38.67 38.92 5,209,621 +0.10(+0.26%)
Mar 17, 2022 38.62 38.82 38.62 38.82 1,608,955 +0.25(+0.65%)
Mar 16, 2022 38.25 38.59 38.05 38.57 3,322,001 +0.49(+1.29%)
Mar 15, 2022 37.90 38.16 37.89 38.08 5,132,924 +0.26(+0.69%)
Mar 14, 2022 38.23 38.26 37.78 37.82 2,811,369 -0.38(-0.99%)
Mar 11, 2022 38.59 38.59 38.20 38.20 10,522,089 -0.27(-0.70%)
Mar 10, 2022 38.59 38.68 38.47 38.47 3,981,238 -0.36(-0.93%)
Mar 09, 2022 38.77 38.88 38.70 38.83 2,356,128 +0.27(+0.70%)
Mar 08, 2022 38.69 38.79 38.52 38.56 4,639,287 -0.07(-0.18%)
Mar 07, 2022 38.95 39.69 38.60 38.63 5,260,111 -0.36(-0.92%)
Mar 04, 2022 39.17 39.20 38.95 38.99 3,692,061 -0.26(-0.66%)
Mar 03, 2022 39.42 39.43 39.21 39.25 3,201,608 -0.06(-0.15%)
Mar 02, 2022 39.23 39.33 39.15 39.31 4,516,184 +0.07(+0.18%)
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.