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 (%)
Feb 28, 2022 39.32 39.60 39.31 39.56 3,343,811 +0.07(+0.18%)
Feb 25, 2022 39.30 39.51 39.39 39.49 2,736,344 +0.24(+0.61%)
Feb 24, 2022 38.78 39.31 38.68 39.25 3,807,742 +0.24(+0.62%)
Feb 23, 2022 39.15 39.16 38.99 39.01 2,664,879 -0.05(-0.13%)
Feb 22, 2022 39.12 39.25 39.01 39.06 1,928,134 -0.11(-0.28%)
Feb 18, 2022 39.17 0 +0.08(+0.20%)
Feb 17, 2022 39.25 39.26 39.08 39.09 3,047,179 -0.22(-0.56%)
Feb 16, 2022 39.11 39.31 39.03 39.31 2,869,843 +0.20(+0.51%)
Feb 15, 2022 39.18 39.18 39.05 39.11 2,356,463 +0.06(+0.15%)
Feb 14, 2022 39.10 39.15 38.90 39.05 2,115,910 -0.05(-0.13%)
Feb 11, 2022 39.37 39.38 39.02 39.10 3,950,982 -0.11(-0.28%)
Feb 10, 2022 39.54 39.61 39.21 39.21 2,946,123 -0.54(-1.36%)
Feb 09, 2022 39.71 39.81 39.68 39.75 4,077,985 +0.21(+0.53%)
Feb 08, 2022 39.63 39.66 39.54 39.54 3,046,411 -0.04(-0.10%)
Feb 07, 2022 39.53 39.64 39.47 39.58 3,285,603 -0.01(-0.03%)
Feb 04, 2022 39.67 39.67 39.38 39.59 8,502,995 -0.18(-0.45%)
Feb 03, 2022 39.97 39.75 39.77 3,311,779 -0.31(-0.77%)
Feb 02, 2022 40.12 40.14 39.98 40.08 2,364,339 +0.03(+0.07%)
Feb 01, 2022 40.06 40.06 39.88 40.05 3,218,269 +0.04(+0.10%)
Jan 31, 2022 39.98 40.08 40.01 12,233,584 -0.06(-0.15%)
Jan 28, 2022 39.91 40.08 39.74 40.07 5,386,528 +0.11(+0.28%)
Jan 27, 2022 40.21 40.27 39.86 39.96 1,543,660 -0.17(-0.42%)
Jan 26, 2022 40.46 40.52 40.06 40.13 3,578,959 -0.15(-0.37%)
Jan 25, 2022 40.28 40.33 40.18 40.28 3,149,371 -0.11(-0.27%)
Jan 24, 2022 40.32 40.41 40.11 40.39 21,205,336 -0.01(-0.02%)
Jan 21, 2022 40.45 40.52 40.38 40.40 5,247,170 -0.04(-0.10%)
Jan 20, 2022 40.58 40.69 40.42 40.44 1,792,444 -0.08(-0.20%)
Jan 19, 2022 40.62 40.68 40.50 40.52 2,271,828 -0.03(-0.07%)
Jan 18, 2022 40.66 40.66 40.51 40.55 5,449,649 -0.25(-0.61%)
Jan 14, 2022 40.80 0 -0.02(-0.05%)
Jan 13, 2022 40.92 40.93 40.79 40.82 2,712,605 -0.09(-0.22%)
Jan 12, 2022 40.95 40.95 40.88 40.91 1,751,056 +0.04(+0.10%)
Jan 11, 2022 40.70 40.87 40.60 40.87 1,939,614 +0.19(+0.47%)
Jan 10, 2022 40.60 40.69 40.42 40.68 3,473,803 +0.01(+0.02%)
Jan 07, 2022 40.75 40.76 40.66 40.67 3,448,656 -0.08(-0.20%)
Jan 06, 2022 40.75 40.87 40.74 40.75 4,221,449 +0.01(+0.02%)
Jan 05, 2022 41.05 41.06 40.74 40.74 2,425,393 -0.31(-0.76%)
Jan 04, 2022 41.14 41.16 41.01 41.05 2,245,698 -0.11(-0.27%)
Jan 03, 2022 41.16 41.16 41.07 41.16 1,682,077 -0.03(-0.07%)
Dec 31, 2021 41.19 41.21 41.15 41.19 1,220,031 +0.03(+0.07%)
Dec 30, 2021 41.20 41.20 41.15 41.16 1,175,036 -0.03(-0.07%)
Dec 29, 2021 41.23 41.23 41.16 41.19 795,042 -0.05(-0.12%)
Dec 28, 2021 41.24 41.25 41.17 41.24 1,256,003 +0.00(+0.00%)
Dec 27, 2021 41.26 41.31 41.21 41.24 2,706,767 +0.01(+0.02%)
Dec 23, 2021 41.17 41.26 41.14 41.23 2,111,414 +0.08(+0.19%)
Dec 22, 2021 40.99 41.15 40.98 41.15 2,550,268 +0.16(+0.39%)
Dec 21, 2021 40.86 40.99 40.85 40.99 2,501,071 +0.18(+0.44%)
Dec 20, 2021 40.77 40.83 40.73 40.81 1,596,312 -0.05(-0.12%)
Dec 17, 2021 40.84 40.91 40.78 40.86 1,970,516 -0.05(-0.12%)
Dec 16, 2021 40.92 40.98 40.87 40.91 2,265,518 -0.24(-0.58%)
Dec 15, 2021 41.01 41.15 40.91 41.15 1,436,099 +0.18(+0.44%)
Dec 14, 2021 41.00 41.03 40.91 40.97 1,346,360 -0.08(-0.19%)
Dec 13, 2021 41.05 41.07 41.00 41.05 1,172,927 +0.00(+0.00%)
Dec 10, 2021 41.02 41.05 40.96 41.05 1,282,949 +0.10(+0.24%)
Dec 09, 2021 41.13 41.13 40.92 40.95 1,067,692 -0.19(-0.46%)
Dec 08, 2021 41.09 41.14 41.03 41.14 1,985,233 +0.01(+0.02%)
Dec 07, 2021 41.05 41.19 41.03 41.13 2,327,323 +0.28(+0.69%)
Dec 06, 2021 40.82 40.94 40.73 40.85 1,806,440 +0.11(+0.27%)
Dec 03, 2021 40.75 40.77 40.64 40.74 1,690,395 -0.01(-0.02%)
Dec 02, 2021 40.42 40.76 40.42 40.75 1,616,481 +0.29(+0.72%)
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.