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

37.12 +0.39 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.73 41.74 41.67 41.74 709,497 +0.05(+0.12%)
Aug 30, 2021 41.68 41.73 41.64 41.69 1,265,656 +0.06(+0.14%)
Aug 27, 2021 41.57 41.66 41.56 41.63 1,880,952 +0.08(+0.19%)
Aug 26, 2021 41.58 41.58 41.48 41.55 1,434,598 -0.03(-0.07%)
Aug 25, 2021 41.56 41.58 41.49 41.58 3,406,469 +0.07(+0.17%)
Aug 24, 2021 41.51 41.52 41.41 41.51 1,187,066 +0.08(+0.19%)
Aug 23, 2021 41.42 41.48 41.38 41.43 1,551,364 +0.13(+0.31%)
Aug 20, 2021 41.29 41.36 41.25 41.30 1,787,086 +0.04(+0.10%)
Aug 19, 2021 41.25 41.30 41.18 41.26 2,070,962 +0.00(+0.00%)
Aug 18, 2021 41.39 41.39 41.25 41.26 735,189 -0.11(-0.27%)
Aug 17, 2021 41.41 41.41 41.30 41.37 2,125,362 -0.06(-0.14%)
Aug 16, 2021 41.44 41.44 41.37 41.43 1,966,716 +0.04(+0.10%)
Aug 13, 2021 41.37 41.42 41.35 41.39 1,426,177 +0.06(+0.15%)
Aug 12, 2021 41.32 41.34 41.27 41.33 2,138,018 +0.02(+0.05%)
Aug 11, 2021 41.27 41.31 41.23 41.31 763,617 +0.08(+0.19%)
Aug 10, 2021 41.32 41.32 41.19 41.23 2,611,573 -0.07(-0.17%)
Aug 09, 2021 41.41 41.41 41.29 41.30 936,770 -0.09(-0.22%)
Aug 06, 2021 41.45 41.45 41.38 41.39 1,871,214 +0.01(+0.02%)
Aug 05, 2021 41.41 41.43 41.38 41.38 1,112,293 +0.02(+0.05%)
Aug 04, 2021 41.43 41.43 41.34 41.36 741,402 -0.09(-0.22%)
Aug 03, 2021 41.46 41.46 41.36 41.45 862,542 +0.04(+0.10%)
Aug 02, 2021 41.54 41.54 41.40 41.41 1,234,701 -0.24(-0.58%)
Jul 30, 2021 41.70 41.70 41.64 41.65 949,246 -0.03(-0.07%)
Jul 29, 2021 41.64 41.73 41.62 41.68 1,626,564 +0.04(+0.10%)
Jul 28, 2021 41.67 41.67 41.56 41.64 662,257 +0.05(+0.12%)
Jul 27, 2021 41.62 41.62 41.51 41.59 765,681 -0.03(-0.07%)
Jul 26, 2021 41.70 41.70 41.60 41.62 2,800,376 -0.07(-0.17%)
Jul 23, 2021 41.67 41.70 41.62 41.69 704,668 +0.09(+0.22%)
Jul 22, 2021 41.61 41.63 41.54 41.60 529,196 +0.01(+0.02%)
Jul 21, 2021 41.53 41.59 41.49 41.59 1,083,730 +0.10(+0.24%)
Jul 20, 2021 41.34 41.49 41.27 41.49 852,732 +0.16(+0.39%)
Jul 19, 2021 41.50 41.50 41.26 41.33 2,238,697 -0.22(-0.53%)
Jul 16, 2021 41.66 41.66 41.55 41.55 1,077,864 -0.08(-0.19%)
Jul 15, 2021 41.64 41.64 41.57 41.63 573,575 -0.01(-0.02%)
Jul 14, 2021 41.61 41.66 41.59 41.64 568,222 +0.06(+0.14%)
Jul 13, 2021 41.68 41.68 41.57 41.58 796,353 -0.12(-0.29%)
Jul 12, 2021 41.72 41.72 41.65 41.70 1,582,267 -0.01(-0.02%)
Jul 09, 2021 41.68 41.72 41.66 41.71 698,326 +0.06(+0.14%)
Jul 08, 2021 41.61 41.68 41.57 41.65 2,520,335 -0.07(-0.17%)
Jul 07, 2021 41.75 41.75 41.66 41.72 2,201,005 +0.03(+0.07%)
Jul 06, 2021 41.69 41.72 41.65 41.69 879,529 +0.02(+0.05%)
Jul 02, 2021 41.67 41.70 41.63 41.67 706,758 +0.04(+0.10%)
Jul 01, 2021 41.60 41.63 41.55 41.63 1,452,732 -0.09(-0.22%)
Jun 30, 2021 41.71 41.72 41.67 41.72 1,110,493 +0.01(+0.02%)
Jun 29, 2021 41.67 41.71 41.65 41.71 1,048,186 +0.04(+0.10%)
Jun 28, 2021 41.67 41.67 41.62 41.67 1,374,190 +0.04(+0.10%)
Jun 25, 2021 41.65 41.66 41.59 41.63 868,996 +0.06(+0.14%)
Jun 24, 2021 41.59 41.60 41.53 41.57 2,154,064 +0.08(+0.19%)
Jun 23, 2021 41.52 41.56 41.48 41.49 1,924,819 -0.02(-0.05%)
Jun 22, 2021 41.48 41.51 41.44 41.51 2,256,688 +0.02(+0.05%)
Jun 21, 2021 41.47 41.49 41.41 41.49 646,039 +0.08(+0.19%)
Jun 18, 2021 41.37 41.43 41.33 41.41 1,731,110 -0.01(-0.02%)
Jun 17, 2021 41.42 41.46 41.39 41.42 1,174,886 +0.02(+0.05%)
Jun 16, 2021 41.45 41.47 41.31 41.40 1,723,438 -0.06(-0.14%)
Jun 15, 2021 41.44 41.46 41.40 41.46 1,067,681 +0.00(+0.00%)
Jun 14, 2021 41.48 41.48 41.42 41.46 722,426 -0.02(-0.05%)
Jun 11, 2021 41.51 41.51 41.44 41.48 937,472 +0.02(+0.05%)
Jun 10, 2021 41.43 41.49 41.40 41.46 1,160,355 +0.07(+0.17%)
Jun 09, 2021 41.38 41.42 41.36 41.39 1,302,397 +0.05(+0.12%)
Jun 08, 2021 41.35 41.37 41.31 41.34 2,055,222 +0.02(+0.05%)
Jun 07, 2021 41.31 41.32 41.26 41.32 570,926 +0.04(+0.10%)
Jun 04, 2021 41.25 41.28 41.22 41.28 1,250,117 +0.09(+0.22%)
Jun 03, 2021 41.16 41.23 41.13 41.19 994,978 -0.01(-0.02%)
Jun 02, 2021 41.27 41.27 41.20 41.20 865,868 +0.03(+0.07%)
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.