Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Broad USD High Yield Corp Bond Ishares ETF
(NY:
USHY
)
37.57
-0.02 (-0.05%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
28.69
28.69
28.69
0
+0.01(+0.04%)
Aug 30, 2018
28.70
28.71
28.66
28.68
277,652
-0.04(-0.12%)
Aug 29, 2018
28.72
28.72
28.69
28.71
94,395
-0.01(-0.04%)
Aug 28, 2018
28.70
28.73
28.67
28.73
42,897
+0.02(+0.07%)
Aug 27, 2018
28.72
28.74
28.69
28.71
43,890
+0.04(+0.13%)
Aug 24, 2018
28.71
28.71
28.66
28.67
126,616
+0.00(+0.00%)
Aug 23, 2018
28.69
28.69
28.65
28.67
58,745
+0.00(+0.00%)
Aug 22, 2018
28.62
28.67
28.62
28.67
45,650
+0.03(+0.10%)
Aug 21, 2018
28.63
28.64
28.59
28.64
15,193
+0.04(+0.15%)
Aug 20, 2018
28.56
28.62
28.56
28.60
9,393
+0.03(+0.10%)
Aug 17, 2018
28.51
28.60
28.51
28.57
14,504
-0.02(-0.06%)
Aug 16, 2018
28.57
28.59
28.52
28.59
4,402
+0.06(+0.21%)
Aug 15, 2018
28.52
28.53
28.48
28.53
2,842
-0.03(-0.09%)
Aug 14, 2018
28.53
28.55
28.53
28.55
1,602
+0.03(+0.12%)
Aug 13, 2018
28.55
28.55
28.51
28.52
3,772
-0.03(-0.09%)
Aug 10, 2018
28.57
28.57
28.52
28.55
6,655
-0.01(-0.02%)
Aug 09, 2018
28.58
28.61
28.55
28.55
7,088
-0.06(-0.20%)
Aug 08, 2018
28.61
28.62
28.59
28.61
6,068
+0.03(+0.10%)
Aug 07, 2018
28.61
28.62
28.58
28.58
5,743
+0.01(+0.02%)
Aug 06, 2018
28.52
28.57
28.52
28.57
42,454
+0.03(+0.10%)
Aug 03, 2018
28.55
28.55
28.52
28.55
2,900
+0.03(+0.10%)
Aug 02, 2018
28.54
28.55
28.51
28.52
248,709
+0.01(+0.02%)
Aug 01, 2018
28.49
28.51
28.45
28.51
65,666
-0.00(-0.01%)
Jul 31, 2018
28.53
28.53
28.49
28.51
189,276
+0.03(+0.12%)
Jul 30, 2018
28.48
28.48
28.45
28.48
3,971
+0.00(+0.01%)
Jul 27, 2018
28.44
28.47
28.43
28.47
3,426
+0.04(+0.14%)
Jul 26, 2018
28.49
28.49
28.43
28.43
13,414
+0.03(+0.10%)
Jul 25, 2018
28.38
28.42
28.38
28.40
3,214
+0.04(+0.12%)
Jul 24, 2018
28.40
28.35
28.37
11,202
+0.02(+0.07%)
Jul 23, 2018
28.36
28.36
28.35
28.35
2,176
-0.01(-0.05%)
Jul 20, 2018
28.33
28.36
28.33
28.36
3,846
+0.03(+0.09%)
Jul 19, 2018
28.33
28.34
28.33
28.34
6,113
-0.02(-0.07%)
Jul 18, 2018
28.36
28.36
28.36
28.36
1,411
+0.00(+0.00%)
Jul 17, 2018
28.31
28.36
28.31
28.36
15,203
+0.02(+0.06%)
Jul 16, 2018
28.34
28.34
28.31
28.34
5,028
-0.02(-0.06%)
Jul 13, 2018
28.36
28.36
28.36
28.36
1,708
+0.01(+0.04%)
Jul 12, 2018
28.33
28.35
28.32
28.35
5,515
+0.09(+0.31%)
Jul 11, 2018
28.29
28.29
28.26
28.26
3,253
-0.05(-0.16%)
Jul 10, 2018
28.32
28.32
28.31
28.31
10,595
+0.04(+0.13%)
Jul 09, 2018
28.25
28.27
28.25
28.27
16,202
+0.07(+0.24%)
Jul 06, 2018
28.17
28.24
28.17
28.20
8,433
+0.04(+0.14%)
Jul 05, 2018
28.14
28.20
28.14
28.16
19,296
+0.05(+0.19%)
Jul 03, 2018
28.11
28.11
28.11
0
+0.02(+0.07%)
Jul 02, 2018
28.14
28.14
28.09
28.09
36,662
-0.10(-0.36%)
Jun 29, 2018
28.21
28.21
28.19
28.19
22,866
-0.04(-0.14%)
Jun 28, 2018
28.19
28.23
28.14
28.23
21,727
-0.01(-0.03%)
Jun 27, 2018
28.33
28.33
28.24
28.24
26,623
-0.08(-0.30%)
Jun 26, 2018
28.33
28.33
28.28
28.32
81,771
+0.01(+0.02%)
Jun 25, 2018
28.33
28.35
28.31
28.32
26,276
-0.06(-0.21%)
Jun 22, 2018
28.40
28.40
28.37
28.37
60,871
+0.01(+0.02%)
Jun 21, 2018
28.39
28.41
28.37
28.37
9,390
-0.04(-0.15%)
Jun 20, 2018
28.44
28.44
28.40
28.41
5,789
+0.05(+0.17%)
Jun 19, 2018
28.38
28.40
28.35
28.36
29,908
-0.05(-0.16%)
Jun 18, 2018
28.38
28.42
28.38
28.41
7,228
-0.02(-0.08%)
Jun 15, 2018
28.44
28.44
28.43
7,360
-0.01(-0.04%)
Jun 14, 2018
28.43
28.45
28.43
28.44
33,502
+0.02(+0.06%)
Jun 13, 2018
28.36
28.43
28.35
28.43
6,837
+0.07(+0.26%)
Jun 12, 2018
28.39
28.39
28.33
28.35
12,038
-0.00(-0.01%)
Jun 11, 2018
28.35
28.36
28.34
28.36
15,006
+0.04(+0.14%)
Jun 08, 2018
28.32
28.33
28.32
28.32
20,364
+0.00(+0.00%)
Jun 07, 2018
28.32
28.33
28.30
28.32
522,773
+0.02(+0.08%)
Jun 06, 2018
28.26
28.30
28.26
28.29
496,743
+0.02(+0.08%)
Jun 05, 2018
28.27
28.27
28.27
28.27
5,433
+0.01(+0.02%)
Jun 04, 2018
28.25
28.26
28.25
28.26
980
+0.05(+0.18%)
Jun 01, 2018
28.21
28.21
28.21
28.21
2,081
+0.02(+0.07%)
May 31, 2018
28.21
28.21
28.19
28.19
4,003
+0.07(+0.25%)
May 30, 2018
28.12
28.12
28.12
28.12
122
+0.00(+0.00%)
May 29, 2018
28.15
28.15
28.12
28.12
4,316
-0.12(-0.44%)
May 25, 2018
28.25
28.25
28.25
0
-0.01(-0.02%)
May 24, 2018
28.25
28.25
28.23
28.25
1,223
-0.01(-0.02%)
May 23, 2018
28.19
28.26
28.19
28.26
2,175
+0.05(+0.16%)
May 22, 2018
28.25
28.25
28.21
28.21
7,281
+0.01(+0.04%)
May 21, 2018
28.20
28.20
28.20
28.20
395
+0.04(+0.13%)
May 18, 2018
28.19
28.19
28.17
28.17
2,771
-0.05(-0.17%)
May 17, 2018
28.22
28.22
28.20
28.21
2,617
+0.04(+0.15%)
May 16, 2018
28.17
28.17
28.17
28.17
10,010
-0.02(-0.08%)
May 15, 2018
28.19
28.19
28.19
28.19
2,960
-0.08(-0.29%)
May 14, 2018
28.28
28.28
28.28
28.28
713
+0.01(+0.04%)
May 11, 2018
28.26
28.26
28.26
28.26
411
+0.03(+0.10%)
May 10, 2018
28.23
28.23
28.23
28.23
145
+0.02(+0.08%)
May 09, 2018
28.21
28.21
28.21
28.21
523
-0.01(-0.04%)
May 08, 2018
28.23
28.23
28.22
28.22
3,753
-0.03(-0.10%)
May 07, 2018
28.25
28.25
28.22
28.25
5,705
+0.05(+0.16%)
May 04, 2018
28.21
28.21
28.21
28.21
361
+0.00(+0.00%)
May 03, 2018
28.21
28.21
28.21
28.21
321
-0.05(-0.18%)
May 02, 2018
28.23
28.26
28.23
28.26
492
+0.04(+0.14%)
May 01, 2018
28.18
28.22
28.17
28.22
3,647
+0.11(+0.39%)
Apr 30, 2018
28.11
28.11
28.11
28.11
17,357
+0.00(+0.00%)
Apr 27, 2018
28.11
28.11
28.11
28.11
53
+0.00(+0.00%)
Apr 26, 2018
28.11
28.11
28.11
28.11
0
+0.00(+0.00%)
Apr 25, 2018
28.16
28.16
28.11
28.11
2,510
-0.17(-0.60%)
Apr 24, 2018
28.28
28.28
28.28
28.28
138
+0.03(+0.12%)
Apr 23, 2018
28.28
28.28
28.24
28.24
3,308
-0.08(-0.27%)
Apr 20, 2018
28.39
28.39
28.32
28.32
2,559
-0.08(-0.28%)
Apr 19, 2018
28.40
28.40
28.40
28.40
490
-0.07(-0.23%)
Apr 18, 2018
28.49
28.49
28.47
28.47
700
-0.03(-0.09%)
Apr 17, 2018
28.49
28.49
28.49
28.49
156
+0.07(+0.26%)
Apr 16, 2018
28.42
28.42
28.42
28.42
17,812
+0.03(+0.09%)
Apr 13, 2018
28.39
28.39
28.39
28.39
7,741
+0.06(+0.20%)
Apr 12, 2018
28.34
28.34
28.34
28.34
20
+0.06(+0.20%)
Apr 11, 2018
28.29
28.31
28.28
28.28
8,369
-0.01(-0.02%)
Apr 10, 2018
28.31
28.31
28.28
28.28
9,033
+0.21(+0.75%)
Apr 09, 2018
28.07
28.07
28.07
28.07
22
+0.00(+0.00%)
Apr 06, 2018
28.13
28.13
28.07
28.07
4,816
-0.09(-0.32%)
Apr 05, 2018
28.16
28.19
28.16
28.16
9,250
+0.03(+0.11%)
Apr 04, 2018
28.10
28.13
28.10
28.13
22,193
+0.10(+0.34%)
Apr 03, 2018
28.05
28.05
28.04
28.04
1,193
+0.01(+0.02%)
Apr 02, 2018
28.02
28.03
28.02
28.03
9,330
-0.11(-0.40%)
Mar 29, 2018
28.14
28.14
28.14
0
+0.11(+0.39%)
Mar 28, 2018
28.03
28.03
28.03
28.03
3,344
-0.06(-0.23%)
Mar 27, 2018
28.10
28.10
28.10
28.10
686
+0.02(+0.06%)
Mar 26, 2018
27.98
28.08
27.98
28.08
759
+0.20(+0.72%)
Mar 23, 2018
28.02
28.02
27.88
27.88
15,628
-0.21(-0.73%)
Mar 22, 2018
28.08
28.08
28.08
28.08
148
-0.00(-0.00%)
Mar 21, 2018
28.09
28.09
28.09
28.09
736
+0.00(+0.00%)
Mar 20, 2018
28.08
28.08
28.08
28.08
212
+0.00(+0.00%)
Mar 19, 2018
28.14
28.14
28.08
28.08
2,017
-0.06(-0.22%)
Mar 16, 2018
28.15
28.15
28.15
28.15
236
+0.01(+0.04%)
Mar 15, 2018
28.16
28.16
28.14
28.14
1,508
-0.04(-0.14%)
Mar 14, 2018
28.18
28.18
28.18
28.18
26
-0.01(-0.02%)
Mar 13, 2018
28.20
28.20
28.18
28.18
862
-0.07(-0.24%)
Mar 12, 2018
28.26
28.26
28.25
28.25
18,195
+0.04(+0.14%)
Mar 09, 2018
28.21
28.21
28.21
28.21
195
-0.01(-0.02%)
Mar 08, 2018
28.22
28.22
28.22
28.22
101
+0.04(+0.14%)
Mar 07, 2018
28.17
28.18
28.14
28.18
3,522
-0.02(-0.08%)
Mar 06, 2018
28.20
28.21
28.18
28.20
5,406
+0.01(+0.02%)
Mar 05, 2018
28.21
28.21
28.17
28.19
1,590
+0.07(+0.27%)
Mar 02, 2018
28.12
28.12
28.12
28.12
276
-0.07(-0.24%)
Mar 01, 2018
28.19
28.20
28.19
28.19
1,597
-0.13(-0.44%)
Feb 28, 2018
28.31
28.31
28.31
28.31
8,828
+0.00(+0.00%)
Feb 27, 2018
28.30
28.31
28.30
28.31
1,001
+0.04(+0.15%)
Feb 26, 2018
28.27
28.27
28.27
28.27
167
+0.00(+0.00%)
Feb 23, 2018
28.17
28.27
28.16
28.27
8,995
+0.06(+0.20%)
Feb 22, 2018
28.22
28.22
28.22
28.22
36
-0.05(-0.16%)
Feb 21, 2018
28.26
28.26
28.26
28.26
386
+0.03(+0.10%)
Feb 20, 2018
28.26
28.26
28.23
28.23
734
+0.04(+0.15%)
Feb 16, 2018
28.19
28.19
28.19
0
+0.00(+0.00%)
Feb 15, 2018
28.16
28.22
28.16
28.19
2,437
+0.19(+0.70%)
Feb 14, 2018
28.02
28.02
27.99
28.00
2,528
+0.01(+0.03%)
Feb 13, 2018
27.99
28.02
27.98
27.99
2,117
+0.11(+0.41%)
Feb 12, 2018
27.87
27.87
27.87
27.87
1,140
+0.00(+0.00%)
Feb 09, 2018
28.04
28.04
27.74
27.87
1,823
-0.41(-1.46%)
Feb 08, 2018
28.28
28.28
28.28
28.28
108
+0.00(+0.00%)
Feb 07, 2018
28.28
28.28
28.28
28.28
368
+0.07(+0.26%)
Feb 06, 2018
28.21
28.21
28.21
28.21
874,446
+0.04(+0.14%)
Feb 05, 2018
28.37
28.17
28.17
1,143
-0.20(-0.70%)
Feb 02, 2018
28.37
28.38
28.35
28.37
12,441
-0.10(-0.36%)
Feb 01, 2018
28.48
28.48
28.47
28.47
699
-0.08(-0.29%)
Jan 31, 2018
28.53
28.55
28.53
28.55
2,820
+0.04(+0.14%)
Jan 30, 2018
28.51
28.51
28.48
28.51
887,512
-0.07(-0.24%)
Jan 29, 2018
28.61
28.61
28.58
28.58
1,646
-0.04(-0.14%)
Jan 26, 2018
28.62
28.62
28.62
28.62
0
+0.00(+0.00%)
Jan 25, 2018
28.62
28.62
28.62
28.62
3
+0.00(+0.00%)
Jan 24, 2018
28.62
28.62
28.62
28.62
329
+0.02(+0.06%)
Jan 23, 2018
28.62
28.62
28.60
28.60
944
+0.01(+0.02%)
Jan 22, 2018
28.59
28.60
28.59
28.60
2,113
+0.07(+0.24%)
Jan 19, 2018
28.53
28.53
28.53
28.53
2,429
-0.02(-0.08%)
Jan 18, 2018
28.55
28.55
28.55
28.55
782
-0.05(-0.16%)
Jan 17, 2018
28.60
28.62
28.60
28.60
1,899
-0.03(-0.10%)
Jan 16, 2018
28.62
28.63
28.62
28.63
2,141
+0.06(+0.20%)
Jan 12, 2018
28.57
28.57
28.57
0
+0.00(+0.00%)
Jan 11, 2018
28.57
28.57
28.57
28.57
1,404
+0.04(+0.13%)
Jan 10, 2018
28.54
28.58
28.51
28.53
4,649
-0.07(-0.23%)
Jan 09, 2018
28.65
28.65
28.60
28.60
1,532
-0.06(-0.20%)
Jan 08, 2018
28.65
28.67
28.65
28.66
3,703
+0.00(+0.00%)
Jan 05, 2018
28.65
28.66
28.65
28.66
1,316
+0.02(+0.08%)
Jan 04, 2018
28.62
28.63
28.61
28.63
8,319
+0.14(+0.48%)
Jan 03, 2018
28.49
28.50
28.49
28.50
726
+0.05(+0.18%)
Jan 02, 2018
28.40
28.43
28.45
1,156
+0.04(+0.14%)
Dec 29, 2017
28.40
28.40
28.40
0
+0.04(+0.16%)
Dec 28, 2017
28.36
28.36
28.36
28.36
0
-0.01(-0.02%)
Dec 27, 2017
28.37
28.37
28.37
28.37
0
+0.00(+0.00%)
Dec 26, 2017
28.38
28.40
28.37
28.37
13,261
+0.01(+0.03%)
Dec 22, 2017
28.36
28.36
28.35
28.36
6,072
+0.01(+0.04%)
Dec 21, 2017
28.34
28.34
28.34
28.34
351
+0.04(+0.14%)
Dec 20, 2017
28.31
28.31
28.31
28.31
2,257
-0.03(-0.11%)
Dec 19, 2017
28.33
28.34
28.33
28.34
14,400
-0.05(-0.19%)
Dec 18, 2017
28.38
28.39
28.38
28.39
3,626
+0.05(+0.16%)
Dec 15, 2017
28.35
28.35
28.35
28.35
351
+0.03(+0.10%)
Dec 14, 2017
28.37
28.38
28.32
28.32
36,482
-0.08(-0.28%)
Dec 13, 2017
28.36
28.40
28.36
28.40
2,454
+0.04(+0.14%)
Dec 12, 2017
28.36
28.36
28.36
28.36
3,765
-0.00(-0.00%)
Dec 11, 2017
28.36
28.36
28.36
28.36
26,478
+0.01(+0.02%)
Dec 08, 2017
28.35
28.35
28.35
28.35
2,111
+0.05(+0.16%)
Dec 07, 2017
28.31
28.31
28.30
28.30
742
-0.15(-0.52%)
Dec 06, 2017
28.45
28.45
28.45
28.45
4,556
-0.02(-0.08%)
Dec 05, 2017
28.48
28.48
28.48
28.48
100
+0.00(+0.00%)
Dec 04, 2017
28.48
28.48
28.48
28.48
54,541
+0.03(+0.10%)
Dec 01, 2017
28.44
28.45
28.44
28.45
712
+0.14(+0.49%)
Nov 30, 2017
28.31
28.31
28.31
28.31
0
+0.00(+0.00%)
Nov 29, 2017
28.31
28.31
28.31
28.31
0
+0.00(+0.00%)
Nov 28, 2017
28.31
28.31
28.31
28.31
0
+0.00(+0.00%)
Nov 27, 2017
28.34
28.34
28.31
28.31
18,012
-0.06(-0.20%)
Nov 24, 2017
28.36
28.36
28.36
28.36
3
+0.12(+0.44%)
Nov 22, 2017
28.24
28.24
28.24
28.24
0
+0.00(+0.00%)
Nov 21, 2017
28.24
28.24
28.24
28.24
0
+0.00(+0.00%)
Nov 20, 2017
28.25
28.25
28.24
28.24
372
-0.01(-0.02%)
Nov 17, 2017
28.22
28.25
28.22
28.25
152,439
+0.04(+0.14%)
Nov 16, 2017
28.19
28.21
28.19
28.21
93,064
+0.16(+0.58%)
Nov 15, 2017
28.04
28.04
28.04
28.04
0
+0.00(+0.00%)
Nov 14, 2017
28.06
28.06
28.04
28.04
1,765
-0.11(-0.40%)
Nov 13, 2017
28.13
28.16
28.13
28.16
1,792
-0.12(-0.42%)
Nov 10, 2017
28.27
28.27
28.27
28.27
0
+0.00(+0.00%)
Nov 09, 2017
28.27
28.27
28.27
28.27
185
+0.00(+0.00%)
Nov 08, 2017
28.27
28.27
28.27
28.27
3,920
-0.14(-0.48%)
Nov 07, 2017
28.41
28.41
28.41
28.41
416
+0.01(+0.02%)
Nov 06, 2017
28.40
28.40
28.40
28.40
1,677
-0.02(-0.09%)
Nov 03, 2017
28.43
28.43
28.43
28.43
185
+0.04(+0.15%)
Nov 02, 2017
28.39
28.39
28.39
28.39
905,737
-0.02(-0.07%)
Nov 01, 2017
28.42
28.42
28.40
28.41
757
-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
.