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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.30 34.31 34.27 34.31 1,350,398 +0.01(+0.02%)
Jun 29, 2021 34.27 34.30 34.25 34.30 1,274,630 +0.03(+0.10%)
Jun 28, 2021 34.27 34.27 34.23 34.27 1,671,063 +0.03(+0.10%)
Jun 25, 2021 34.25 34.26 34.20 34.23 1,056,729 +0.05(+0.14%)
Jun 24, 2021 34.20 34.21 34.15 34.18 2,619,417 +0.07(+0.19%)
Jun 23, 2021 34.14 34.18 34.12 34.12 2,340,647 -0.02(-0.05%)
Jun 22, 2021 34.11 34.14 34.08 34.14 2,744,211 +0.02(+0.05%)
Jun 21, 2021 34.10 34.12 34.05 34.12 785,606 +0.07(+0.19%)
Jun 18, 2021 34.02 34.07 33.99 34.05 2,105,090 -0.01(-0.02%)
Jun 17, 2021 34.06 34.09 34.04 34.06 1,428,702 +0.02(+0.05%)
Jun 16, 2021 34.09 34.10 33.97 34.05 2,095,760 -0.05(-0.14%)
Jun 15, 2021 34.08 34.09 34.05 34.09 1,298,337 +0.00(+0.00%)
Jun 14, 2021 34.11 34.11 34.06 34.09 878,495 -0.02(-0.05%)
Jun 11, 2021 34.14 34.14 34.07 34.11 1,139,998 +0.02(+0.05%)
Jun 10, 2021 34.07 34.12 34.05 34.09 1,411,032 +0.06(+0.17%)
Jun 09, 2021 34.03 34.06 34.01 34.04 1,583,760 +0.04(+0.12%)
Jun 08, 2021 34.00 34.02 33.98 34.00 2,499,221 +0.02(+0.05%)
Jun 07, 2021 33.97 33.98 33.93 33.98 694,266 +0.03(+0.10%)
Jun 04, 2021 33.92 33.95 33.89 33.95 1,520,184 +0.07(+0.22%)
Jun 03, 2021 33.85 33.91 33.82 33.87 1,209,928 -0.01(-0.02%)
Jun 02, 2021 33.94 33.94 33.88 33.88 1,052,925 +0.02(+0.07%)
Jun 01, 2021 33.86 33.90 33.82 33.86 3,643,246 +0.09(+0.26%)
May 28, 2021 33.83 33.84 33.76 33.77 3,154,900 -0.02(-0.05%)
May 27, 2021 33.87 33.87 33.77 33.79 3,801,013 -0.04(-0.12%)
May 26, 2021 33.80 33.83 33.77 33.83 5,404,628 +0.02(+0.07%)
May 25, 2021 33.83 33.83 33.76 33.80 1,929,384 +0.02(+0.07%)
May 24, 2021 33.79 33.83 33.74 33.78 5,277,148 +0.06(+0.17%)
May 21, 2021 33.77 33.77 33.68 33.72 1,353,728 +0.04(+0.12%)
May 20, 2021 33.60 33.70 33.58 33.68 2,530,047 +0.15(+0.44%)
May 19, 2021 33.60 33.65 33.53 33.53 5,336,710 -0.11(-0.32%)
May 18, 2021 33.71 33.74 33.64 33.64 3,088,895 -0.04(-0.12%)
May 17, 2021 33.79 33.80 33.68 33.68 4,520,479 -0.09(-0.27%)
May 14, 2021 33.72 33.77 33.69 33.77 784,135 +0.08(+0.24%)
May 13, 2021 33.65 33.72 33.62 33.69 2,616,628 +0.11(+0.34%)
May 12, 2021 33.70 33.70 33.56 33.57 9,734,995 -0.16(-0.49%)
May 11, 2021 33.71 33.74 33.63 33.74 3,062,708 -0.05(-0.15%)
May 10, 2021 33.83 33.85 33.76 33.79 4,415,159 -0.04(-0.12%)
May 07, 2021 33.84 33.86 33.79 33.83 2,782,865 +0.05(+0.15%)
May 06, 2021 33.83 33.83 33.75 33.78 2,513,093 -0.02(-0.07%)
May 05, 2021 33.76 33.82 33.72 33.80 1,679,332 +0.05(+0.15%)
May 04, 2021 33.75 33.75 33.67 33.75 3,352,262 +0.00(+0.00%)
May 03, 2021 33.78 33.80 33.73 33.75 5,996,450 +0.01(+0.03%)
Apr 30, 2021 33.71 33.75 33.69 33.74 1,194,993 +0.00(+0.00%)
Apr 29, 2021 33.78 33.78 33.68 33.74 2,418,425 +0.02(+0.07%)
Apr 28, 2021 33.68 33.73 33.62 33.72 2,192,269 +0.05(+0.15%)
Apr 27, 2021 33.70 33.70 33.65 33.67 2,391,511 +0.02(+0.07%)
Apr 26, 2021 33.71 33.72 33.64 33.64 1,709,327 -0.05(-0.15%)
Apr 23, 2021 33.64 33.73 33.60 33.69 1,750,783 +0.08(+0.24%)
Apr 22, 2021 33.69 33.69 33.58 33.61 2,052,234 -0.03(-0.10%)
Apr 21, 2021 33.57 33.67 33.55 33.64 2,970,356 +0.07(+0.22%)
Apr 20, 2021 33.60 33.60 33.54 33.57 5,553,868 -0.03(-0.10%)
Apr 19, 2021 33.66 33.66 33.60 33.60 1,454,617 -0.06(-0.17%)
Apr 16, 2021 33.76 33.76 33.64 33.66 2,026,900 -0.06(-0.17%)
Apr 15, 2021 33.68 33.73 33.64 33.72 2,057,857 +0.12(+0.36%)
Apr 14, 2021 33.64 33.65 33.57 33.60 2,556,949 +0.00(+0.00%)
Apr 13, 2021 33.56 33.61 33.50 33.60 1,987,844 +0.03(+0.10%)
Apr 12, 2021 33.56 33.58 33.52 33.56 1,534,882 -0.03(-0.10%)
Apr 09, 2021 33.59 33.60 33.56 33.60 2,389,372 -0.03(-0.10%)
Apr 08, 2021 33.67 33.67 33.61 33.63 2,221,705 +0.02(+0.07%)
Apr 07, 2021 33.65 33.65 33.58 33.60 3,689,740 -0.01(-0.02%)
Apr 06, 2021 33.59 33.62 33.56 33.61 2,716,503 +0.07(+0.19%)
Apr 05, 2021 33.57 33.57 33.51 33.55 2,722,280 +0.04(+0.12%)
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.