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

41.73 USD +0.09 (+0.21%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 40.71 40.72 40.57 40.57 904,300 -0.16(-0.39%)
Nov 27, 2019 40.62 40.73 40.62 40.73 327,500 +0.08(+0.20%)
Nov 26, 2019 40.62 40.66 40.61 40.65 346,510 +0.02(+0.05%)
Nov 25, 2019 40.52 40.64 40.52 40.63 175,429 +0.09(+0.22%)
Nov 22, 2019 40.44 40.54 40.43 40.54 162,100 +0.12(+0.30%)
Nov 21, 2019 40.44 40.49 40.37 40.42 227,196 +0.01(+0.02%)
Nov 20, 2019 40.45 40.50 40.39 40.41 372,225 -0.08(-0.20%)
Nov 19, 2019 40.57 40.57 40.47 40.49 227,932 -0.11(-0.27%)
Nov 18, 2019 40.58 40.62 40.58 40.60 276,023 -0.03(-0.07%)
Nov 15, 2019 40.60 40.65 40.58 40.63 155,800 +0.09(+0.22%)
Nov 14, 2019 40.58 40.60 40.52 40.54 236,972 -0.03(-0.07%)
Nov 13, 2019 40.56 40.59 40.53 40.57 213,146 -0.02(-0.05%)
Nov 12, 2019 40.54 40.60 40.52 40.59 460,264 +0.03(+0.07%)
Nov 11, 2019 40.54 40.58 40.53 40.56 143,308 -0.04(-0.10%)
Nov 08, 2019 40.56 40.61 40.51 40.60 182,800 +0.01(+0.02%)
Nov 07, 2019 40.66 40.67 40.58 40.59 446,201 -0.01(-0.02%)
Nov 06, 2019 40.63 40.63 40.56 40.60 241,996 -0.03(-0.07%)
Nov 05, 2019 40.66 40.66 40.57 40.63 299,642 -0.03(-0.07%)
Nov 04, 2019 40.68 40.73 40.63 40.66 3,122,120 +0.02(+0.05%)
Nov 01, 2019 40.57 40.66 40.54 40.64 185,500 -0.06(-0.15%)
Oct 31, 2019 40.80 40.80 40.68 40.70 277,094 -0.12(-0.29%)
Oct 30, 2019 40.87 40.89 40.75 40.82 282,063 -0.05(-0.12%)
Oct 29, 2019 40.87 40.91 40.84 40.87 357,182 -0.07(-0.17%)
Oct 28, 2019 40.95 40.97 40.91 40.94 950,341 +0.00(+0.00%)
Oct 25, 2019 40.87 40.95 40.87 40.94 394,100 +0.06(+0.15%)
Oct 24, 2019 40.89 40.89 40.82 40.88 230,765 +0.02(+0.05%)
Oct 23, 2019 40.83 40.87 40.80 40.86 182,623 +0.05(+0.12%)
Oct 22, 2019 40.83 40.83 40.78 40.81 183,387 -0.01(-0.02%)
Oct 21, 2019 40.81 40.85 40.81 40.82 144,672 +0.02(+0.05%)
Oct 18, 2019 40.82 40.82 40.75 40.80 330,400 +0.01(+0.04%)
Oct 17, 2019 40.76 40.80 40.76 40.78 297,355 +0.03(+0.06%)
Oct 16, 2019 40.70 40.76 40.70 40.76 1,526,846 +0.02(+0.05%)
Oct 15, 2019 40.68 40.78 40.67 40.74 260,923 +0.05(+0.12%)
Oct 14, 2019 40.70 40.73 40.66 40.69 146,734 +0.03(+0.07%)
Oct 11, 2019 40.60 40.70 40.58 40.66 298,200 +0.14(+0.35%)
Oct 10, 2019 40.52 40.55 40.47 40.52 2,157,261 +0.05(+0.12%)
Oct 09, 2019 40.48 40.53 40.46 40.47 238,840 +0.10(+0.25%)
Oct 08, 2019 40.44 40.46 40.35 40.37 1,488,481 -0.14(-0.35%)
Oct 07, 2019 40.50 40.54 40.44 40.51 346,111 -0.01(-0.02%)
Oct 04, 2019 40.47 40.55 40.44 40.52 252,000 +0.10(+0.25%)
Oct 03, 2019 40.49 40.49 40.29 40.42 722,261 -0.03(-0.07%)
Oct 02, 2019 40.65 40.65 40.42 40.45 297,710 -0.21(-0.52%)
Oct 01, 2019 40.77 40.78 40.61 40.66 399,876 -0.29(-0.71%)
Sep 30, 2019 40.93 40.95 40.89 40.95 213,380 +0.05(+0.12%)
Sep 27, 2019 40.98 40.98 40.86 40.90 145,400 -0.06(-0.15%)
Sep 26, 2019 41.02 41.02 40.91 40.96 424,081 -0.02(-0.05%)
Sep 25, 2019 41.04 41.04 40.91 40.98 178,719 -0.07(-0.17%)
Sep 24, 2019 41.10 41.13 40.99 41.05 250,147 -0.02(-0.05%)
Sep 23, 2019 41.03 41.08 41.03 41.07 181,449 +0.02(+0.05%)
Sep 20, 2019 41.08 41.10 41.01 41.05 187,400 +0.03(+0.07%)
Sep 19, 2019 41.07 41.10 40.99 41.02 246,435 -0.02(-0.05%)
Sep 18, 2019 41.11 41.11 40.96 41.04 286,733 -0.06(-0.13%)
Sep 17, 2019 41.08 41.10 41.02 41.10 247,824 +0.01(+0.01%)
Sep 16, 2019 41.02 41.09 40.99 41.09 117,635 +0.14(+0.34%)
Sep 13, 2019 40.99 40.99 40.94 40.95 237,600 -0.03(-0.09%)
Sep 12, 2019 41.01 41.03 40.95 40.99 172,771 +0.01(+0.01%)
Sep 11, 2019 40.99 41.00 40.94 40.98 785,904 -0.05(-0.12%)
Sep 10, 2019 40.97 41.03 40.90 41.03 1,138,399 +0.07(+0.17%)
Sep 09, 2019 40.94 40.97 40.87 40.96 1,955,051 +0.02(+0.05%)
Sep 06, 2019 40.88 40.99 40.87 40.94 123,600 +0.06(+0.15%)
Sep 05, 2019 40.77 40.90 40.77 40.88 163,328 +0.09(+0.22%)
Sep 04, 2019 40.75 40.80 40.67 40.79 157,294 +0.13(+0.32%)
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.