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

36.32 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 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 40.27 40.16 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 -0.02(-0.06%)
May 16, 2019 40.34 40.58 40.34 40.41 159,520 +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 +0.07(+0.18%)
Apr 18, 2019 40.73 40.73 40.67 40.71 38,280 -0.01(-0.02%)
Apr 17, 2019 40.80 40.80 40.69 40.72 56,929 -0.06(-0.14%)
Apr 16, 2019 40.75 40.87 40.72 40.77 140,128 +0.03(+0.08%)
Apr 15, 2019 40.77 40.77 40.70 40.74 52,692 -0.03(-0.08%)
Apr 12, 2019 40.74 40.78 40.72 40.77 52,680 +0.06(+0.14%)
Apr 11, 2019 40.66 40.73 40.64 40.72 55,930 +0.07(+0.16%)
Apr 10, 2019 40.55 40.66 40.53 40.65 49,735 +0.13(+0.33%)
Apr 09, 2019 40.51 40.54 40.46 40.52 55,348 -0.01(-0.02%)
Apr 08, 2019 40.49 40.56 40.44 40.52 64,470 +0.02(+0.04%)
Apr 05, 2019 40.44 40.52 40.44 40.51 42,000 +0.07(+0.18%)
Apr 04, 2019 40.39 40.44 40.36 40.44 36,848 +0.08(+0.21%)
Apr 03, 2019 40.44 40.44 40.33 40.35 72,012 +0.00(+0.01%)
Apr 02, 2019 40.17 40.37 40.17 40.35 61,902 +0.00(+0.00%)
Apr 01, 2019 40.38 40.40 40.33 40.35 65,431 -0.21(-0.51%)
Mar 29, 2019 40.50 40.58 40.48 40.56 41,280 +0.08(+0.19%)
Mar 28, 2019 40.41 40.48 40.36 40.48 36,528 +0.11(+0.27%)
Mar 27, 2019 40.49 40.49 40.29 40.38 114,002 +0.00(+0.00%)
Mar 26, 2019 40.38 40.41 40.32 40.38 66,865 +0.10(+0.24%)
Mar 25, 2019 40.31 40.31 40.23 40.28 58,978 +0.00(+0.00%)
Mar 22, 2019 40.39 40.55 40.26 40.27 379,560 -0.17(-0.41%)
Mar 21, 2019 40.41 40.56 40.40 40.44 8,942,135 +0.05(+0.12%)
Mar 20, 2019 40.31 40.48 40.21 40.40 28,846 +0.15(+0.37%)
Mar 19, 2019 40.31 40.45 40.23 40.25 46,741 -0.02(-0.06%)
Mar 18, 2019 40.26 40.40 40.25 40.27 33,304 +0.01(+0.02%)
Mar 15, 2019 40.25 40.33 40.24 40.26 30,240 +0.05(+0.12%)
Mar 14, 2019 40.22 40.25 40.16 40.22 19,380 +0.00(+0.00%)
Mar 13, 2019 40.14 40.24 40.12 40.22 23,210 +0.08(+0.20%)
Mar 12, 2019 40.02 40.15 40.02 40.13 164,454 +0.06(+0.15%)
Mar 11, 2019 40.00 40.12 39.92 40.07 173,775 +0.16(+0.40%)
Mar 08, 2019 39.92 39.99 39.80 39.92 23,160 -0.06(-0.15%)
Mar 07, 2019 40.10 40.10 39.92 39.98 29,154 -0.09(-0.23%)
Mar 06, 2019 40.12 40.15 40.06 40.07 1,526,547 -0.11(-0.27%)
Mar 05, 2019 40.14 40.19 40.13 40.17 22,370 +0.06(+0.15%)
Mar 04, 2019 40.27 40.27 40.08 40.12 58,183 -0.11(-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.