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

41.49 USD -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 40.75 40.88 40.71 40.85 205,332 +0.02(+0.05%)
Apr 29, 2019 40.87 40.89 40.78 40.83 181,308 -0.03(-0.07%)
Apr 26, 2019 40.86 40.88 40.80 40.86 40,500 +0.04(+0.10%)
Apr 25, 2019 40.79 40.84 40.71 40.82 195,833 +0.03(+0.07%)
Apr 24, 2019 40.82 40.85 40.77 40.79 35,560 -0.06(-0.15%)
Apr 23, 2019 40.77 40.87 40.76 40.85 53,392 +0.07(+0.17%)
Apr 22, 2019 40.76 40.78 40.72 40.78 62,093 -8.07(-16.52%)
Apr 18, 2019 48.87 48.88 48.81 48.85 31,900 -0.01(-0.02%)
Apr 17, 2019 48.96 48.96 48.83 48.86 47,441 -0.07(-0.14%)
Apr 16, 2019 48.90 49.04 48.86 48.93 116,774 +0.04(+0.08%)
Apr 15, 2019 48.93 48.93 48.84 48.89 43,910 -0.04(-0.08%)
Apr 12, 2019 48.89 48.94 48.86 48.93 43,900 +0.07(+0.14%)
Apr 11, 2019 48.79 48.87 48.77 48.86 46,609 +0.08(+0.16%)
Apr 10, 2019 48.66 48.79 48.64 48.78 41,446 +0.16(+0.33%)
Apr 09, 2019 48.61 48.65 48.55 48.62 46,124 -0.01(-0.02%)
Apr 08, 2019 48.59 48.67 48.53 48.63 53,725 +0.02(+0.04%)
Apr 05, 2019 48.53 48.62 48.53 48.61 35,000 +0.08(+0.18%)
Apr 04, 2019 48.47 48.53 48.43 48.53 30,707 +0.10(+0.21%)
Apr 03, 2019 48.53 48.53 48.40 48.42 60,010 +0.00(+0.01%)
Apr 02, 2019 48.20 48.44 48.20 48.42 51,585 +0.00(+0.00%)
Apr 01, 2019 48.46 48.48 48.40 48.42 54,526 -0.25(-0.51%)
Mar 29, 2019 48.60 48.70 48.58 48.67 34,400 +0.09(+0.19%)
Mar 28, 2019 48.49 48.58 48.43 48.58 30,440 +0.13(+0.27%)
Mar 27, 2019 48.59 48.59 48.35 48.45 95,002 +0.00(+0.00%)
Mar 26, 2019 48.45 48.49 48.38 48.45 55,721 +0.12(+0.24%)
Mar 25, 2019 48.37 48.37 48.27 48.33 49,149 +0.00(+0.00%)
Mar 22, 2019 48.47 48.66 48.31 48.33 316,300 -0.20(-0.41%)
Mar 21, 2019 48.49 48.67 48.47 48.53 7,451,779 +0.06(+0.11%)
Mar 20, 2019 48.37 48.57 48.25 48.47 24,039 +0.18(+0.37%)
Mar 19, 2019 48.37 48.54 48.28 48.30 38,951 -0.03(-0.06%)
Mar 18, 2019 48.31 48.48 48.30 48.33 27,754 +0.01(+0.02%)
Mar 15, 2019 48.30 48.39 48.29 48.32 25,200 +0.06(+0.12%)
Mar 14, 2019 48.26 48.30 48.19 48.26 16,150 +0.00(+0.00%)
Mar 13, 2019 48.17 48.29 48.14 48.26 19,342 +0.10(+0.20%)
Mar 12, 2019 48.03 48.18 48.02 48.16 137,045 +0.07(+0.15%)
Mar 11, 2019 48.00 48.14 47.90 48.09 144,813 +0.19(+0.40%)
Mar 08, 2019 47.90 47.99 47.76 47.90 19,300 -0.07(-0.15%)
Mar 07, 2019 48.12 48.12 47.91 47.97 24,295 -0.11(-0.23%)
Mar 06, 2019 48.14 48.18 48.07 48.08 1,272,123 -0.13(-0.27%)
Mar 05, 2019 48.17 48.23 48.16 48.21 18,642 +0.07(+0.15%)
Mar 04, 2019 48.33 48.33 48.10 48.14 48,486 -0.13(-0.27%)
Mar 01, 2019 48.14 48.29 48.14 48.27 111,000 -0.14(-0.29%)
Feb 28, 2019 48.46 48.46 48.33 48.41 32,904 +0.03(+0.06%)
Feb 27, 2019 48.45 48.48 48.32 48.38 52,135 +0.00(+0.00%)
Feb 26, 2019 48.36 48.43 48.26 48.38 9,213 +0.07(+0.14%)
Feb 25, 2019 48.37 48.39 48.30 48.31 29,039 +0.04(+0.08%)
Feb 22, 2019 48.14 48.27 48.14 48.27 24,900 +0.11(+0.23%)
Feb 21, 2019 48.18 48.18 48.13 48.16 14,490 -0.05(-0.10%)
Feb 20, 2019 48.20 48.22 48.10 48.21 26,416 +0.06(+0.12%)
Feb 19, 2019 48.10 48.19 48.09 48.15 52,877 +0.06(+0.12%)
Feb 15, 2019 47.98 48.11 47.98 48.09 17,800 +0.15(+0.30%)
Feb 14, 2019 47.95 47.95 47.88 47.95 17,462 +0.02(+0.03%)
Feb 13, 2019 48.09 48.09 47.88 47.93 17,765 -0.06(-0.13%)
Feb 12, 2019 47.96 48.03 47.91 47.99 132,766 +0.22(+0.46%)
Feb 11, 2019 47.68 47.79 47.68 47.77 29,907 -0.03(-0.06%)
Feb 08, 2019 47.65 47.80 47.65 47.80 9,200 +0.04(+0.09%)
Feb 07, 2019 47.82 47.82 47.67 47.76 25,675 -0.20(-0.42%)
Feb 06, 2019 47.87 48.00 47.87 47.96 20,789 -0.03(-0.07%)
Feb 05, 2019 47.88 48.04 47.80 47.99 33,270 +0.14(+0.29%)
Feb 04, 2019 47.72 47.85 47.58 47.85 22,352 +0.14(+0.29%)
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.