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

41.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 41.07 41.07 40.87 40.94 283,300 -0.03(-0.07%)
Aug 29, 2019 41.01 41.07 40.94 40.97 210,431 +0.03(+0.07%)
Aug 28, 2019 40.83 40.95 40.82 40.94 189,706 +0.09(+0.22%)
Aug 27, 2019 40.96 40.96 40.75 40.85 3,203,767 -0.03(-0.06%)
Aug 26, 2019 40.82 40.88 40.74 40.88 3,312,279 +0.22(+0.55%)
Aug 23, 2019 40.74 40.89 40.61 40.65 101,800 -0.12(-0.29%)
Aug 22, 2019 40.81 40.82 40.68 40.77 140,782 +0.04(+0.10%)
Aug 21, 2019 40.66 40.76 40.65 40.73 197,728 +0.18(+0.44%)
Aug 20, 2019 40.58 40.61 40.54 40.55 144,267 -0.06(-0.15%)
Aug 19, 2019 40.57 40.63 40.57 40.61 177,701 +0.12(+0.30%)
Aug 16, 2019 40.47 40.52 40.46 40.49 307,000 +0.08(+0.20%)
Aug 15, 2019 40.37 40.41 40.27 40.41 384,354 +0.14(+0.35%)
Aug 14, 2019 40.39 40.40 40.21 40.27 704,544 -0.28(-0.69%)
Aug 13, 2019 40.40 40.62 40.39 40.55 314,303 +0.17(+0.43%)
Aug 12, 2019 40.43 40.48 40.35 40.38 2,120,498 -0.15(-0.36%)
Aug 09, 2019 40.52 40.57 40.45 40.52 179,200 -0.04(-0.10%)
Aug 08, 2019 40.44 40.61 40.44 40.56 360,910 +0.11(+0.27%)
Aug 07, 2019 40.29 40.47 40.18 40.45 329,744 +0.01(+0.02%)
Aug 06, 2019 40.43 40.49 40.28 40.44 233,937 +0.16(+0.40%)
Aug 05, 2019 40.47 40.47 40.19 40.28 5,636,449 -0.43(-1.06%)
Aug 02, 2019 40.67 40.72 40.58 40.71 8,762,300 +0.06(+0.15%)
Aug 01, 2019 40.67 40.83 40.61 40.65 85,097 -0.19(-0.47%)
Jul 31, 2019 40.96 41.00 40.67 40.84 156,129 -0.10(-0.24%)
Jul 30, 2019 40.88 40.95 40.87 40.94 81,271 -0.02(-0.05%)
Jul 29, 2019 40.99 40.99 40.92 40.96 136,900 -0.05(-0.12%)
Jul 26, 2019 40.96 41.02 40.93 41.01 185,000 +0.12(+0.29%)
Jul 25, 2019 40.92 40.92 40.80 40.89 95,689 -0.05(-0.12%)
Jul 24, 2019 40.88 40.94 40.86 40.94 235,285 +0.07(+0.17%)
Jul 23, 2019 40.81 40.89 40.77 40.87 202,826 +0.08(+0.20%)
Jul 22, 2019 40.74 40.82 40.74 40.79 78,449 +0.08(+0.20%)
Jul 19, 2019 40.79 40.79 40.70 40.71 59,400 -0.09(-0.22%)
Jul 18, 2019 40.75 40.80 40.69 40.80 95,474 +0.02(+0.05%)
Jul 17, 2019 40.81 40.84 40.76 40.78 130,325 -0.04(-0.10%)
Jul 16, 2019 40.89 40.91 40.77 40.82 181,369 -0.04(-0.10%)
Jul 15, 2019 40.87 40.88 40.81 40.86 85,202 -0.01(-0.02%)
Jul 12, 2019 40.80 40.87 40.74 40.87 87,100 +0.06(+0.15%)
Jul 11, 2019 40.84 40.86 40.75 40.81 117,565 -0.03(-0.07%)
Jul 10, 2019 40.86 40.89 40.81 40.84 136,623 +0.04(+0.10%)
Jul 09, 2019 40.79 40.80 40.76 40.80 133,425 +0.01(+0.01%)
Jul 08, 2019 40.83 40.83 40.74 40.79 116,862 -0.04(-0.09%)
Jul 05, 2019 40.82 40.95 40.77 40.83 77,200 -0.17(-0.41%)
Jul 03, 2019 40.87 41.01 40.87 41.00 90,800 +0.12(+0.29%)
Jul 02, 2019 40.84 40.91 40.80 40.88 188,378 +0.08(+0.20%)
Jul 01, 2019 40.92 40.97 40.77 40.80 245,909 -0.14(-0.34%)
Jun 28, 2019 40.91 40.97 40.90 40.94 773,800 +0.04(+0.10%)
Jun 27, 2019 40.84 40.93 40.83 40.90 78,698 +0.09(+0.22%)
Jun 26, 2019 40.90 40.90 40.78 40.81 116,691 +0.00(+0.00%)
Jun 25, 2019 40.98 40.98 40.81 40.81 135,396 -0.14(-0.34%)
Jun 24, 2019 40.92 40.99 40.92 40.95 84,413 +0.01(+0.02%)
Jun 21, 2019 40.97 41.00 40.92 40.94 252,500 -0.06(-0.15%)
Jun 20, 2019 40.95 41.09 40.91 41.00 744,529 +0.22(+0.54%)
Jun 19, 2019 40.63 40.84 40.62 40.78 435,211 +0.10(+0.25%)
Jun 18, 2019 40.63 40.70 40.59 40.68 139,452 +0.23(+0.57%)
Jun 17, 2019 40.47 40.53 40.45 40.45 1,637,236 -0.07(-0.17%)
Jun 14, 2019 40.49 40.56 40.46 40.52 296,300 +0.01(+0.04%)
Jun 13, 2019 40.51 40.56 40.47 40.51 102,181 +0.09(+0.21%)
Jun 12, 2019 40.48 40.49 40.42 40.42 86,371 -0.09(-0.22%)
Jun 11, 2019 40.53 40.56 40.45 40.51 179,681 +0.11(+0.27%)
Jun 10, 2019 40.40 40.45 40.37 40.40 79,788 +0.03(+0.07%)
Jun 07, 2019 40.29 40.40 40.29 40.37 87,500 +0.11(+0.27%)
Jun 06, 2019 40.16 40.30 40.11 40.26 72,363 +0.08(+0.20%)
Jun 05, 2019 40.17 40.20 40.04 40.18 854,699 +0.02(+0.05%)
Jun 04, 2019 39.83 40.18 39.83 40.16 86,861 +0.36(+0.90%)
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.