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

37.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 34.43 34.43 34.38 34.39 1,149,613 -0.02(-0.07%)
Jul 29, 2021 34.38 34.46 34.37 34.42 1,969,900 +0.03(+0.10%)
Jul 28, 2021 34.41 34.41 34.32 34.38 802,046 +0.04(+0.12%)
Jul 27, 2021 34.37 34.37 34.28 34.34 927,301 -0.02(-0.07%)
Jul 26, 2021 34.43 34.43 34.35 34.37 3,391,481 -0.06(-0.17%)
Jul 23, 2021 34.41 34.43 34.37 34.42 853,409 +0.07(+0.22%)
Jul 22, 2021 34.36 34.37 34.30 34.35 640,899 +0.01(+0.02%)
Jul 21, 2021 34.29 34.34 34.26 34.34 1,312,484 +0.08(+0.24%)
Jul 20, 2021 34.13 34.26 34.08 34.26 1,032,727 +0.13(+0.39%)
Jul 19, 2021 34.27 34.27 34.07 34.13 2,711,242 -0.18(-0.53%)
Jul 16, 2021 34.40 34.40 34.31 34.31 1,305,380 -0.07(-0.19%)
Jul 15, 2021 34.38 34.38 34.32 34.37 694,645 -0.01(-0.02%)
Jul 14, 2021 34.36 34.40 34.34 34.38 688,162 +0.05(+0.14%)
Jul 13, 2021 34.42 34.42 34.32 34.33 964,447 -0.10(-0.29%)
Jul 12, 2021 34.45 34.45 34.39 34.43 1,916,253 -0.01(-0.02%)
Jul 09, 2021 34.42 34.45 34.40 34.44 845,729 +0.05(+0.14%)
Jul 08, 2021 34.36 34.42 34.32 34.39 3,052,329 -0.06(-0.17%)
Jul 07, 2021 34.47 34.47 34.39 34.45 2,665,594 +0.02(+0.07%)
Jul 06, 2021 34.42 34.45 34.39 34.42 1,065,180 +0.02(+0.05%)
Jul 02, 2021 34.41 34.43 34.37 34.41 855,941 +0.03(+0.10%)
Jul 01, 2021 34.35 34.37 34.31 34.37 1,759,375 +0.07(+0.20%)
Jun 30, 2021 34.30 34.31 34.27 34.31 1,350,431 +0.01(+0.02%)
Jun 29, 2021 34.27 34.30 34.25 34.30 1,274,662 +0.03(+0.10%)
Jun 28, 2021 34.27 34.27 34.23 34.27 1,671,104 +0.03(+0.10%)
Jun 25, 2021 34.25 34.26 34.20 34.23 1,056,755 +0.05(+0.14%)
Jun 24, 2021 34.20 34.21 34.15 34.18 2,619,482 +0.07(+0.19%)
Jun 23, 2021 34.14 34.18 34.11 34.12 2,340,705 -0.02(-0.05%)
Jun 22, 2021 34.11 34.13 34.08 34.13 2,744,279 +0.02(+0.05%)
Jun 21, 2021 34.10 34.12 34.05 34.12 785,625 +0.07(+0.19%)
Jun 18, 2021 34.02 34.07 33.99 34.05 2,105,142 -0.01(-0.02%)
Jun 17, 2021 34.06 34.09 34.03 34.06 1,428,737 +0.02(+0.05%)
Jun 16, 2021 34.09 34.10 33.97 34.04 2,095,812 -0.05(-0.14%)
Jun 15, 2021 34.08 34.09 34.04 34.09 1,298,369 +0.00(+0.00%)
Jun 14, 2021 34.11 34.11 34.06 34.09 878,517 -0.02(-0.05%)
Jun 11, 2021 34.13 34.13 34.07 34.11 1,140,027 +0.02(+0.05%)
Jun 10, 2021 34.07 34.12 34.04 34.09 1,411,067 +0.06(+0.17%)
Jun 09, 2021 34.03 34.06 34.01 34.04 1,583,799 +0.04(+0.12%)
Jun 08, 2021 34.00 34.02 33.97 33.99 2,499,283 +0.02(+0.05%)
Jun 07, 2021 33.97 33.98 33.93 33.98 694,283 +0.03(+0.10%)
Jun 04, 2021 33.92 33.95 33.89 33.95 1,520,222 +0.07(+0.22%)
Jun 03, 2021 33.85 33.90 33.82 33.87 1,209,958 -0.01(-0.02%)
Jun 02, 2021 33.94 33.94 33.88 33.88 1,052,951 +0.02(+0.07%)
Jun 01, 2021 33.86 33.90 33.82 33.86 3,643,337 +0.09(+0.26%)
May 28, 2021 33.83 33.84 33.76 33.77 3,154,979 -0.02(-0.05%)
May 27, 2021 33.87 33.87 33.77 33.78 3,801,108 -0.04(-0.12%)
May 26, 2021 33.80 33.83 33.77 33.83 5,404,763 +0.02(+0.07%)
May 25, 2021 33.83 33.83 33.76 33.80 1,929,432 +0.02(+0.07%)
May 24, 2021 33.78 33.83 33.74 33.78 5,277,280 +0.06(+0.17%)
May 21, 2021 33.77 33.77 33.68 33.72 1,353,762 +0.04(+0.12%)
May 20, 2021 33.60 33.70 33.58 33.68 2,530,110 +0.15(+0.44%)
May 19, 2021 33.60 33.65 33.53 33.53 5,336,843 -0.11(-0.32%)
May 18, 2021 33.71 33.74 33.64 33.64 3,088,972 -0.04(-0.12%)
May 17, 2021 33.78 33.80 33.68 33.68 4,520,591 -0.09(-0.27%)
May 14, 2021 33.72 33.77 33.69 33.77 784,155 +0.08(+0.24%)
May 13, 2021 33.65 33.72 33.62 33.69 2,616,693 +0.11(+0.34%)
May 12, 2021 33.70 33.70 33.56 33.57 9,735,238 -0.16(-0.49%)
May 11, 2021 33.71 33.74 33.63 33.74 3,062,785 -0.05(-0.15%)
May 10, 2021 33.83 33.85 33.76 33.78 4,415,270 -0.04(-0.12%)
May 07, 2021 33.84 33.86 33.79 33.83 2,782,935 +0.05(+0.15%)
May 06, 2021 33.83 33.83 33.75 33.78 2,513,156 -0.02(-0.07%)
May 05, 2021 33.76 33.82 33.72 33.80 1,679,374 +0.05(+0.15%)
May 04, 2021 33.75 33.75 33.67 33.75 3,352,346 +0.00(+0.00%)
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.