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

41.30 USD -0.04 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 49.02 49.02 49.02 0 +0.19(+0.39%)
Mar 28, 2018 48.82 48.83 48.82 48.83 1,920 -0.11(-0.23%)
Mar 27, 2018 48.94 48.94 48.94 48.94 394 +0.03(+0.06%)
Mar 26, 2018 48.74 48.91 48.74 48.91 436 +0.35(+0.72%)
Mar 23, 2018 48.80 48.80 48.56 48.56 8,972 -0.36(-0.73%)
Mar 22, 2018 48.92 48.92 48.92 48.92 85 -0.00(-0.00%)
Mar 21, 2018 48.92 48.92 48.92 48.92 423 +0.00(+0.00%)
Mar 20, 2018 48.92 48.92 48.92 48.92 122 +0.00(+0.00%)
Mar 19, 2018 49.01 49.01 48.92 48.92 1,158 -0.11(-0.22%)
Mar 16, 2018 49.03 49.03 49.03 49.03 136 +0.02(+0.04%)
Mar 15, 2018 49.05 49.05 49.01 49.01 866 -0.07(-0.14%)
Mar 14, 2018 49.08 49.08 49.08 49.08 15 -0.01(-0.02%)
Mar 13, 2018 49.12 49.12 49.09 49.09 495 -0.12(-0.24%)
Mar 12, 2018 49.23 49.23 49.21 49.21 10,446 +0.07(+0.14%)
Mar 09, 2018 49.14 49.14 49.14 49.14 112 -0.01(-0.02%)
Mar 08, 2018 49.15 49.15 49.15 49.15 58 +0.07(+0.14%)
Mar 07, 2018 49.07 49.08 49.01 49.08 2,022 -0.04(-0.08%)
Mar 06, 2018 49.12 49.14 49.09 49.12 3,104 +0.01(+0.02%)
Mar 05, 2018 49.14 49.14 49.07 49.11 913 +0.13(+0.27%)
Mar 02, 2018 48.98 48.98 48.98 48.98 159 -0.12(-0.24%)
Mar 01, 2018 49.11 49.12 49.10 49.10 917 -0.41(-0.83%)
Feb 28, 2018 49.51 49.51 49.51 49.51 5,049 +0.00(+0.00%)
Feb 27, 2018 49.48 49.51 49.48 49.51 573 +0.07(+0.15%)
Feb 26, 2018 49.44 49.44 49.44 49.44 96 +0.00(+0.00%)
Feb 23, 2018 49.26 49.44 49.24 49.44 5,144 +0.10(+0.20%)
Feb 22, 2018 49.34 49.34 49.34 49.34 21 -0.08(-0.16%)
Feb 21, 2018 49.42 49.42 49.42 49.42 221 +0.05(+0.10%)
Feb 20, 2018 49.41 49.41 49.37 49.37 420 +0.07(+0.15%)
Feb 16, 2018 49.30 49.30 49.30 0 +0.00(+0.00%)
Feb 15, 2018 49.24 49.35 49.24 49.30 1,394 +0.34(+0.70%)
Feb 14, 2018 48.99 49.00 48.95 48.96 1,446 +0.02(+0.03%)
Feb 13, 2018 48.94 48.99 48.93 48.94 1,211 +0.20(+0.41%)
Feb 12, 2018 48.74 48.74 48.74 48.74 652 +0.00(+0.00%)
Feb 09, 2018 49.04 49.04 48.50 48.74 1,043 -0.72(-1.46%)
Feb 08, 2018 49.46 49.46 49.46 49.46 62 +0.00(+0.00%)
Feb 07, 2018 49.46 49.46 49.46 49.46 211 +0.13(+0.26%)
Feb 06, 2018 49.33 49.33 49.33 49.33 500,070 +0.07(+0.14%)
Feb 05, 2018 49.61 49.26 49.26 654 -0.35(-0.70%)
Feb 02, 2018 49.61 49.62 49.57 49.61 7,115 -0.18(-0.36%)
Feb 01, 2018 49.81 49.81 49.79 49.79 400 -0.33(-0.67%)
Jan 31, 2018 50.08 50.12 50.08 50.12 1,607 +0.07(+0.14%)
Jan 30, 2018 50.04 50.05 49.99 50.05 505,627 -0.12(-0.24%)
Jan 29, 2018 50.22 50.22 50.16 50.17 938 -0.07(-0.14%)
Jan 26, 2018 50.24 50.24 50.24 50.24 0 +0.00(+0.00%)
Jan 25, 2018 50.24 50.24 50.24 50.24 2 +0.00(+0.00%)
Jan 24, 2018 50.24 50.24 50.24 50.24 188 +0.03(+0.06%)
Jan 23, 2018 50.24 50.24 50.21 50.21 538 +0.01(+0.02%)
Jan 22, 2018 50.18 50.20 50.18 50.20 1,204 +0.12(+0.24%)
Jan 19, 2018 50.08 50.08 50.08 50.08 1,384 -0.04(-0.08%)
Jan 18, 2018 50.12 50.12 50.12 50.12 446 -0.08(-0.16%)
Jan 17, 2018 50.20 50.23 50.20 50.20 1,082 -0.05(-0.10%)
Jan 16, 2018 50.24 50.25 50.24 50.25 1,220 +0.10(+0.20%)
Jan 12, 2018 50.15 50.15 50.15 0 +0.00(+0.00%)
Jan 11, 2018 50.15 50.15 50.15 50.15 800 +0.06(+0.13%)
Jan 10, 2018 50.09 50.16 50.05 50.09 2,649 -0.11(-0.23%)
Jan 09, 2018 50.28 50.29 50.20 50.20 873 -0.10(-0.20%)
Jan 08, 2018 50.29 50.33 50.29 50.30 2,110 +0.00(+0.00%)
Jan 05, 2018 50.29 50.30 50.29 50.30 750 +0.04(+0.08%)
Jan 04, 2018 50.24 50.26 50.22 50.26 4,740 +0.24(+0.48%)
Jan 03, 2018 50.01 50.02 50.01 50.02 414 +0.09(+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.