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

36.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.85 40.85 40.85 0 +0.16(+0.39%)
Mar 28, 2018 40.68 40.69 40.68 40.69 2,304 -0.09(-0.23%)
Mar 27, 2018 40.78 40.78 40.78 40.78 472 +0.03(+0.06%)
Mar 26, 2018 40.62 40.76 40.62 40.76 523 +0.29(+0.72%)
Mar 23, 2018 40.67 40.67 40.47 40.47 10,766 -0.30(-0.73%)
Mar 22, 2018 40.77 40.77 40.77 40.77 102 -0.00(-0.00%)
Mar 21, 2018 40.77 40.77 40.77 40.77 507 +0.00(+0.00%)
Mar 20, 2018 40.77 40.77 40.77 40.77 146 +0.00(+0.00%)
Mar 19, 2018 40.84 40.84 40.77 40.77 1,389 -0.09(-0.22%)
Mar 16, 2018 40.86 40.86 40.86 40.86 163 +0.02(+0.04%)
Mar 15, 2018 40.87 40.87 40.84 40.84 1,039 -0.06(-0.14%)
Mar 14, 2018 40.90 40.90 40.90 40.90 18 -0.01(-0.02%)
Mar 13, 2018 40.93 40.93 40.91 40.91 594 -0.10(-0.24%)
Mar 12, 2018 41.02 41.02 41.01 41.01 12,535 +0.06(+0.14%)
Mar 09, 2018 40.95 40.95 40.95 40.95 134 -0.01(-0.02%)
Mar 08, 2018 40.96 40.96 40.96 40.96 69 +0.06(+0.14%)
Mar 07, 2018 40.89 40.90 40.84 40.90 2,426 -0.03(-0.08%)
Mar 06, 2018 40.93 40.95 40.91 40.93 3,724 +0.01(+0.02%)
Mar 05, 2018 40.95 40.95 40.89 40.93 1,095 +0.11(+0.27%)
Mar 02, 2018 40.82 40.82 40.82 40.82 190 -0.10(-0.24%)
Mar 01, 2018 40.92 40.93 40.92 40.92 1,100 -0.34(-0.83%)
Feb 28, 2018 41.26 41.26 41.26 41.26 6,058 +0.00(+0.00%)
Feb 27, 2018 41.23 41.26 41.23 41.26 687 +0.06(+0.15%)
Feb 26, 2018 41.20 41.20 41.20 41.20 115 +0.00(+0.00%)
Feb 23, 2018 41.05 41.20 41.03 41.20 6,172 +0.08(+0.20%)
Feb 22, 2018 41.12 41.12 41.12 41.12 25 -0.07(-0.16%)
Feb 21, 2018 41.18 41.18 41.18 41.18 265 +0.04(+0.10%)
Feb 20, 2018 41.17 41.17 41.14 41.14 504 +0.06(+0.15%)
Feb 16, 2018 41.08 41.08 41.08 0 +0.00(+0.00%)
Feb 15, 2018 41.03 41.12 41.03 41.08 1,672 +0.28(+0.70%)
Feb 14, 2018 40.83 40.83 40.79 40.80 1,735 +0.01(+0.03%)
Feb 13, 2018 40.78 40.83 40.77 40.78 1,453 +0.17(+0.41%)
Feb 12, 2018 40.62 40.62 40.62 40.62 782 +0.00(+0.00%)
Feb 09, 2018 40.87 40.87 40.42 40.62 1,251 -0.60(-1.46%)
Feb 08, 2018 41.22 41.22 41.22 41.22 74 +0.00(+0.00%)
Feb 07, 2018 41.22 41.22 41.22 41.22 253 +0.11(+0.26%)
Feb 06, 2018 41.11 41.11 41.11 41.11 600,084 +0.06(+0.14%)
Feb 05, 2018 41.34 41.05 41.05 784 -0.29(-0.70%)
Feb 02, 2018 41.34 41.35 41.31 41.34 8,538 -0.15(-0.36%)
Feb 01, 2018 41.51 41.51 41.49 41.49 480 -0.28(-0.67%)
Jan 31, 2018 41.73 41.77 41.73 41.77 1,928 +0.06(+0.14%)
Jan 30, 2018 41.70 41.71 41.66 41.71 606,752 -0.10(-0.24%)
Jan 29, 2018 41.85 41.85 41.80 41.81 1,125 -0.06(-0.14%)
Jan 26, 2018 41.87 41.87 41.87 41.87 0 +0.00(+0.00%)
Jan 25, 2018 41.87 41.87 41.87 41.87 2 +0.00(+0.00%)
Jan 24, 2018 41.87 41.87 41.87 41.87 225 +0.02(+0.06%)
Jan 23, 2018 41.87 41.87 41.84 41.84 645 +0.01(+0.02%)
Jan 22, 2018 41.82 41.83 41.82 41.83 1,444 +0.10(+0.24%)
Jan 19, 2018 41.73 41.73 41.73 41.73 1,660 -0.03(-0.08%)
Jan 18, 2018 41.77 41.77 41.77 41.77 535 -0.07(-0.16%)
Jan 17, 2018 41.83 41.86 41.83 41.83 1,298 -0.04(-0.10%)
Jan 16, 2018 41.87 41.88 41.87 41.88 1,464 +0.08(+0.20%)
Jan 12, 2018 41.79 41.79 41.79 0 +0.00(+0.00%)
Jan 11, 2018 41.79 41.79 41.79 41.79 960 +0.05(+0.13%)
Jan 10, 2018 41.74 41.80 41.71 41.74 3,178 -0.10(-0.23%)
Jan 09, 2018 41.90 41.91 41.83 41.83 1,047 -0.08(-0.20%)
Jan 08, 2018 41.91 41.94 41.91 41.92 2,532 +0.00(+0.00%)
Jan 05, 2018 41.91 41.92 41.91 41.92 900 +0.03(+0.08%)
Jan 04, 2018 41.87 41.88 41.85 41.88 5,688 +0.20(+0.48%)
Jan 03, 2018 41.67 41.68 41.67 41.68 496 +0.08(+0.18%)
Jan 02, 2018 41.55 41.59 41.61 790 +0.06(+0.14%)
Dec 29, 2017 41.55 41.55 41.55 0 +0.07(+0.16%)
Dec 28, 2017 41.48 41.48 41.48 41.48 0 -0.05(-0.12%)
Dec 27, 2017 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 26, 2017 41.56 41.58 41.53 41.53 9,057 +0.01(+0.03%)
Dec 22, 2017 41.52 41.52 41.51 41.52 4,147 +0.02(+0.04%)
Dec 21, 2017 41.50 41.50 41.50 41.50 240 +0.00(+0.00%)
Dec 20, 2017 41.50 41.51 41.50 41.50 1,539 -0.05(-0.11%)
Dec 19, 2017 41.54 41.55 41.54 41.55 9,822 -0.08(-0.19%)
Dec 18, 2017 41.62 41.62 41.62 41.62 2,473 +0.07(+0.16%)
Dec 15, 2017 41.56 41.56 41.56 41.56 240 +0.04(+0.10%)
Dec 14, 2017 41.60 41.61 41.52 41.52 24,883 -0.12(-0.28%)
Dec 13, 2017 41.58 41.63 41.58 41.63 1,674 +0.06(+0.14%)
Dec 12, 2017 41.57 41.57 41.57 41.57 2,568 -0.00(-0.00%)
Dec 11, 2017 41.58 41.58 41.58 41.58 18,060 +0.01(+0.02%)
Dec 08, 2017 41.56 41.57 41.56 41.57 1,440 +0.07(+0.16%)
Dec 07, 2017 41.51 41.51 41.50 41.50 506 -0.22(-0.52%)
Dec 06, 2017 41.72 41.72 41.72 41.72 3,108 -0.03(-0.08%)
Dec 05, 2017 41.75 41.75 41.75 41.75 68 +0.00(+0.00%)
Dec 04, 2017 41.76 41.76 41.75 41.75 37,200 +0.04(+0.10%)
Dec 01, 2017 41.69 41.71 41.69 41.71 486 +0.05(+0.12%)
Nov 30, 2017 41.66 41.66 41.66 41.66 0 +0.00(+0.00%)
Nov 29, 2017 41.66 41.66 41.66 41.66 0 +0.00(+0.00%)
Nov 28, 2017 41.66 41.66 41.66 41.66 0 +0.00(+0.00%)
Nov 27, 2017 41.70 41.70 41.67 41.66 12,240 -0.08(-0.20%)
Nov 24, 2017 41.74 41.74 41.74 41.74 2 +0.18(+0.44%)
Nov 22, 2017 41.56 41.56 41.56 41.56 0 +0.00(+0.00%)
Nov 21, 2017 41.56 41.56 41.56 41.56 0 +0.00(+0.00%)
Nov 20, 2017 41.58 41.58 41.56 41.56 253 -0.01(-0.02%)
Nov 17, 2017 41.53 41.58 41.53 41.57 103,587 +0.06(+0.14%)
Nov 16, 2017 41.49 41.51 41.49 41.51 63,240 +0.24(+0.58%)
Nov 15, 2017 41.27 41.27 41.27 41.27 0 +0.00(+0.00%)
Nov 14, 2017 41.29 41.30 41.26 41.27 1,200 -0.16(-0.40%)
Nov 13, 2017 41.39 41.43 41.39 41.43 1,218 -0.18(-0.42%)
Nov 10, 2017 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Nov 09, 2017 41.61 41.61 41.61 41.61 126 +0.00(+0.00%)
Nov 08, 2017 41.61 41.61 41.61 41.61 2,664 -0.20(-0.48%)
Nov 07, 2017 41.81 41.81 41.81 41.81 283 +0.01(+0.02%)
Nov 06, 2017 41.80 41.80 41.80 41.80 1,140 -0.04(-0.09%)
Nov 03, 2017 41.84 41.84 41.84 41.84 126 +0.06(+0.15%)
Nov 02, 2017 41.77 41.77 41.77 41.77 615,476 -0.03(-0.07%)
Nov 01, 2017 41.82 41.82 41.80 41.80 514 -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.