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

36.64 -0.02 (-0.05%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.64 40.64 40.64 40.64 12,006 +0.00(+0.00%)
Apr 27, 2018 40.64 40.64 40.64 40.64 37 +0.00(+0.00%)
Apr 26, 2018 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Apr 25, 2018 40.72 40.72 40.64 40.64 1,736 -0.25(-0.60%)
Apr 24, 2018 40.88 40.88 40.88 40.88 96 +0.05(+0.12%)
Apr 23, 2018 40.89 40.89 40.83 40.83 2,288 -0.11(-0.27%)
Apr 20, 2018 41.04 41.04 40.94 40.94 1,770 -0.12(-0.28%)
Apr 19, 2018 41.06 41.06 41.06 41.06 339 -0.10(-0.23%)
Apr 18, 2018 41.18 41.18 41.15 41.15 484 -0.04(-0.09%)
Apr 17, 2018 41.19 41.19 41.19 41.19 108 +0.10(+0.26%)
Apr 16, 2018 41.09 41.09 41.09 41.09 12,320 +0.04(+0.09%)
Apr 13, 2018 41.05 41.05 41.05 41.05 5,354 +0.08(+0.20%)
Apr 12, 2018 40.97 40.97 40.97 40.97 14 +0.08(+0.20%)
Apr 11, 2018 40.90 40.92 40.88 40.88 5,788 -0.01(-0.02%)
Apr 10, 2018 40.92 40.92 40.89 40.89 6,248 +0.30(+0.75%)
Apr 09, 2018 40.59 40.59 40.59 40.59 15 +0.00(+0.00%)
Apr 06, 2018 40.67 40.67 40.59 40.59 3,331 -0.13(-0.32%)
Apr 05, 2018 40.72 40.76 40.71 40.72 6,398 +0.05(+0.11%)
Apr 04, 2018 40.63 40.67 40.63 40.67 15,350 +0.14(+0.34%)
Apr 03, 2018 40.55 40.55 40.53 40.53 825 +0.01(+0.02%)
Apr 02, 2018 40.51 40.52 40.51 40.52 6,453 -0.33(-0.80%)
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%)
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.