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

36.59 -0.07 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 34.90 34.92 34.78 34.86 2,206,551 -0.10(-0.29%)
May 30, 2023 34.98 34.99 34.85 34.96 3,178,746 +0.14(+0.40%)
May 26, 2023 34.66 34.86 34.64 34.82 1,537,949 +0.21(+0.61%)
May 25, 2023 34.79 34.80 34.60 34.61 3,375,440 -0.02(-0.06%)
May 24, 2023 34.84 34.84 34.55 34.63 6,605,542 -0.25(-0.72%)
May 23, 2023 35.01 35.02 34.83 34.88 5,296,850 -0.15(-0.43%)
May 22, 2023 34.90 35.09 34.89 35.03 4,918,110 +0.17(+0.49%)
May 19, 2023 34.87 34.95 34.82 34.86 4,509,425 +0.02(+0.06%)
May 18, 2023 34.79 34.87 34.69 34.84 3,708,442 +0.02(+0.06%)
May 17, 2023 34.79 34.95 34.76 34.82 10,344,892 +0.10(+0.29%)
May 16, 2023 34.93 34.93 34.70 34.72 2,822,306 -0.24(-0.69%)
May 15, 2023 35.00 35.02 34.92 34.96 1,823,896 +0.00(+0.00%)
May 12, 2023 35.09 35.14 34.91 34.96 1,881,009 -0.15(-0.43%)
May 11, 2023 35.13 35.14 35.06 35.11 2,446,955 -0.02(-0.06%)
May 10, 2023 35.16 35.19 35.02 35.13 3,173,443 +0.20(+0.57%)
May 09, 2023 34.97 34.99 34.89 34.93 2,279,268 -0.08(-0.23%)
May 08, 2023 35.09 35.09 34.94 35.01 2,305,618 -0.08(-0.23%)
May 05, 2023 35.05 35.16 34.98 35.09 3,903,863 +0.18(+0.52%)
May 04, 2023 34.95 34.95 34.80 34.91 3,565,168 -0.12(-0.34%)
May 03, 2023 35.11 35.22 35.01 35.03 4,150,385 -0.02(-0.06%)
May 02, 2023 35.06 35.10 34.94 35.05 2,775,987 +0.02(+0.06%)
May 01, 2023 35.17 35.20 34.98 35.03 3,785,786 -0.41(-1.16%)
Apr 28, 2023 35.32 35.47 35.32 35.44 3,742,398 +0.19(+0.54%)
Apr 27, 2023 35.28 35.37 35.18 35.25 2,954,262 +0.10(+0.28%)
Apr 26, 2023 35.30 35.30 35.12 35.15 3,483,017 -0.15(-0.42%)
Apr 25, 2023 35.35 35.40 35.27 35.30 3,680,177 -0.05(-0.14%)
Apr 24, 2023 35.31 35.38 35.22 35.35 3,488,073 +0.10(+0.28%)
Apr 21, 2023 35.21 35.28 35.10 35.25 8,818,502 +0.10(+0.28%)
Apr 20, 2023 35.10 35.19 35.05 35.15 2,021,366 -0.02(-0.06%)
Apr 19, 2023 35.19 35.24 35.14 35.17 6,127,556 -0.15(-0.42%)
Apr 18, 2023 35.36 35.41 35.23 35.32 5,827,410 +0.05(+0.14%)
Apr 17, 2023 35.32 35.33 35.14 35.27 6,921,728 -0.10(-0.28%)
Apr 14, 2023 35.44 35.50 35.28 35.37 3,516,744 -0.11(-0.31%)
Apr 13, 2023 35.28 35.52 35.28 35.48 10,623,334 +0.27(+0.77%)
Apr 12, 2023 35.46 35.46 35.17 35.21 4,882,660 -0.03(-0.09%)
Apr 11, 2023 35.17 35.29 35.10 35.24 4,550,105 +0.08(+0.23%)
Apr 10, 2023 35.07 35.16 34.97 35.16 3,050,377 +0.00(+0.00%)
Apr 06, 2023 35.09 35.23 34.93 35.16 2,566,207 +0.13(+0.37%)
Apr 05, 2023 35.23 35.25 34.97 35.03 5,484,621 -0.20(-0.57%)
Apr 04, 2023 35.31 35.36 35.18 35.23 13,803,777 -0.12(-0.34%)
Apr 03, 2023 35.30 35.38 35.21 35.35 13,360,698 -0.20(-0.56%)
Mar 31, 2023 35.23 35.58 35.22 35.55 9,200,949 +0.41(+1.17%)
Mar 30, 2023 35.02 35.14 34.90 35.14 3,082,408 +0.22(+0.63%)
Mar 29, 2023 34.63 34.93 34.63 34.92 3,821,233 +0.46(+1.33%)
Mar 28, 2023 34.47 34.53 34.39 34.46 6,263,435 -0.05(-0.14%)
Mar 27, 2023 34.67 34.71 34.51 34.51 2,317,958 -0.07(-0.20%)
Mar 24, 2023 34.52 34.64 34.49 34.58 2,253,642 -0.05(-0.14%)
Mar 23, 2023 34.90 34.94 34.53 34.63 3,840,354 -0.13(-0.37%)
Mar 22, 2023 34.76 35.13 34.62 34.76 5,914,011 +0.02(+0.06%)
Mar 21, 2023 34.57 34.79 34.53 34.74 3,127,177 +0.35(+1.02%)
Mar 20, 2023 34.46 34.58 34.32 34.39 10,337,825 -0.12(-0.35%)
Mar 17, 2023 34.55 34.68 34.43 34.51 4,554,669 -0.21(-0.60%)
Mar 16, 2023 34.42 34.78 34.38 34.72 5,961,383 +0.21(+0.61%)
Mar 15, 2023 34.22 34.51 34.20 34.51 4,901,966 -0.14(-0.40%)
Mar 14, 2023 34.66 34.77 34.48 34.65 8,838,025 +0.30(+0.87%)
Mar 13, 2023 34.44 34.80 34.26 34.35 6,126,356 -0.17(-0.49%)
Mar 10, 2023 34.60 34.79 34.42 34.52 8,517,396 -0.03(-0.09%)
Mar 09, 2023 34.78 34.91 34.50 34.55 9,729,669 -0.15(-0.43%)
Mar 08, 2023 34.88 34.94 34.65 34.70 4,105,509 -0.17(-0.49%)
Mar 07, 2023 35.12 35.12 34.87 34.87 4,480,300 -0.22(-0.63%)
Mar 06, 2023 35.20 35.20 35.05 35.09 4,613,350 -0.01(-0.03%)
Mar 03, 2023 34.90 35.13 34.85 35.10 6,467,531 +0.37(+1.07%)
Mar 02, 2023 34.58 34.78 34.53 34.73 6,500,918 +0.03(+0.09%)
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.