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

41.65 USD -0.03 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 47.61 47.76 47.56 47.71 22,300 -0.31(-0.65%)
Jan 31, 2019 47.79 48.08 47.79 48.02 69,997 +0.18(+0.38%)
Jan 30, 2019 47.64 47.88 47.59 47.84 33,174 +0.28(+0.60%)
Jan 29, 2019 47.48 47.61 47.47 47.56 21,985 +0.03(+0.07%)
Jan 28, 2019 47.56 47.56 47.41 47.52 21,601 -0.05(-0.11%)
Jan 25, 2019 47.51 47.66 47.51 47.58 15,300 +0.07(+0.15%)
Jan 24, 2019 47.49 47.50 47.40 47.50 16,769 +0.05(+0.11%)
Jan 23, 2019 47.47 47.54 47.30 47.45 41,662 +0.05(+0.11%)
Jan 22, 2019 47.59 47.59 47.34 47.40 70,005 -0.20(-0.42%)
Jan 18, 2019 47.64 47.70 47.54 47.60 22,700 +0.06(+0.13%)
Jan 17, 2019 47.25 47.54 47.25 47.54 30,672 +0.14(+0.30%)
Jan 16, 2019 47.42 47.46 47.31 47.40 65,782 +0.18(+0.38%)
Jan 15, 2019 47.21 47.28 47.15 47.22 18,019 +0.07(+0.14%)
Jan 14, 2019 47.21 47.24 47.15 47.15 22,616 -0.09(-0.18%)
Jan 11, 2019 47.27 47.29 47.13 47.24 22,100 -0.14(-0.29%)
Jan 10, 2019 47.08 47.39 47.08 47.38 26,876 +0.14(+0.31%)
Jan 09, 2019 47.12 47.31 47.12 47.23 16,898 +0.15(+0.32%)
Jan 08, 2019 46.83 47.22 46.83 47.08 33,250 +0.35(+0.75%)
Jan 07, 2019 46.51 46.78 46.49 46.73 16,591 +0.40(+0.86%)
Jan 04, 2019 46.14 46.44 46.14 46.33 9,700 +0.68(+1.49%)
Jan 03, 2019 45.69 45.75 45.59 45.65 18,644 -0.05(-0.12%)
Jan 02, 2019 45.68 45.80 45.59 45.70 36,318 -0.14(-0.29%)
Dec 31, 2018 45.86 45.90 45.77 45.84 44,900 +0.03(+0.07%)
Dec 28, 2018 45.66 45.89 45.64 45.81 35,900 +0.06(+0.13%)
Dec 27, 2018 45.63 45.78 45.46 45.75 52,016 -0.11(-0.24%)
Dec 26, 2018 45.07 45.86 45.00 45.86 779,331 +0.79(+1.75%)
Dec 24, 2018 45.30 45.37 45.07 45.07 296,900 -0.30(-0.66%)
Dec 21, 2018 45.73 45.73 45.37 45.37 813,500 -0.21(-0.46%)
Dec 20, 2018 45.82 45.84 45.49 45.58 570,868 -0.38(-0.83%)
Dec 19, 2018 46.43 46.47 45.96 45.96 42,889 -0.32(-0.69%)
Dec 18, 2018 46.58 46.58 46.28 46.28 94,585 -0.43(-0.92%)
Dec 17, 2018 46.90 46.97 46.70 46.71 180,576 -0.29(-0.62%)
Dec 14, 2018 47.13 47.13 46.91 47.00 84,400 -0.15(-0.32%)
Dec 13, 2018 47.08 47.21 47.08 47.15 48,226 +0.10(+0.21%)
Dec 12, 2018 47.08 47.14 47.00 47.05 30,354 +0.15(+0.32%)
Dec 11, 2018 46.94 47.00 46.80 46.90 7,260 +0.08(+0.18%)
Dec 10, 2018 46.76 46.84 46.67 46.82 27,295 -0.00(-0.01%)
Dec 07, 2018 47.01 47.09 46.78 46.82 21,400 -0.15(-0.32%)
Dec 06, 2018 46.78 46.97 46.72 46.97 85,566 +0.02(+0.04%)
Dec 04, 2018 47.07 47.12 46.90 46.95 30,400 -0.21(-0.45%)
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.