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

41.45 USD +0.04 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.25 40.25 39.98 39.98 85,800 -0.26(-0.65%)
May 30, 2019 40.27 40.31 40.20 40.24 82,267 +0.04(+0.10%)
May 29, 2019 40.24 40.26 40.17 40.20 74,596 -0.10(-0.25%)
May 28, 2019 40.37 40.39 40.28 40.30 65,287 +0.01(+0.02%)
May 24, 2019 40.36 40.37 40.28 40.29 97,600 -0.04(-0.10%)
May 23, 2019 40.39 40.39 40.29 40.33 130,959 -0.16(-0.40%)
May 22, 2019 40.45 40.52 40.41 40.49 178,005 +0.00(+0.00%)
May 21, 2019 40.41 40.51 40.41 40.49 47,761 +0.09(+0.22%)
May 20, 2019 40.40 40.44 40.31 40.40 66,581 +0.01(+0.02%)
May 17, 2019 40.32 40.47 40.31 40.39 109,200 -0.03(-0.06%)
May 16, 2019 40.34 40.58 40.34 40.42 159,520 +0.10(+0.25%)
May 15, 2019 40.22 40.42 40.19 40.31 108,071 +0.03(+0.09%)
May 14, 2019 40.27 40.35 40.21 40.28 75,893 +0.03(+0.07%)
May 13, 2019 40.34 40.36 40.22 40.25 104,542 -0.29(-0.72%)
May 10, 2019 40.44 40.60 40.34 40.54 44,800 +0.08(+0.20%)
May 09, 2019 40.44 40.49 40.31 40.46 82,643 -0.03(-0.07%)
May 08, 2019 40.48 40.57 40.44 40.49 84,858 +0.04(+0.10%)
May 07, 2019 40.61 40.61 40.43 40.45 100,764 -0.25(-0.61%)
May 06, 2019 40.58 40.82 40.55 40.70 339,522 -0.02(-0.05%)
May 03, 2019 40.68 40.73 40.67 40.72 128,200 +0.08(+0.20%)
May 02, 2019 40.62 40.67 40.53 40.64 81,231 +0.05(+0.12%)
May 01, 2019 40.60 40.77 40.59 40.59 9,354,680 -0.26(-0.64%)
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%)
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.