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

36.88 -0.15 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.52 34.70 34.40 34.62 4,713,793 -0.03(-0.09%)
Jun 29, 2022 34.72 34.72 34.54 34.65 3,953,268 -0.02(-0.06%)
Jun 28, 2022 35.20 35.22 34.67 34.67 3,460,358 -0.49(-1.39%)
Jun 27, 2022 35.37 35.39 35.15 35.16 4,120,485 -0.23(-0.65%)
Jun 24, 2022 35.26 35.49 35.21 35.39 5,211,387 +0.22(+0.63%)
Jun 23, 2022 34.96 35.19 34.96 35.17 6,677,601 +0.31(+0.89%)
Jun 22, 2022 34.86 35.01 34.78 34.86 2,151,020 +0.07(+0.20%)
Jun 21, 2022 35.14 35.21 34.74 34.79 6,074,581 -0.14(-0.40%)
Jun 17, 2022 34.90 35.14 34.80 34.93 3,078,213 +0.16(+0.46%)
Jun 16, 2022 34.84 34.95 34.49 34.77 7,250,997 -0.55(-1.56%)
Jun 15, 2022 34.87 35.53 34.87 35.32 11,447,066 +0.64(+1.85%)
Jun 14, 2022 34.57 34.95 34.43 34.68 8,630,292 +0.43(+1.26%)
Jun 13, 2022 34.93 34.97 33.95 34.25 63,864,516 -1.31(-3.68%)
Jun 10, 2022 35.99 35.99 35.44 35.56 6,054,604 -0.64(-1.77%)
Jun 09, 2022 36.39 36.50 36.13 36.20 6,146,330 -0.29(-0.79%)
Jun 08, 2022 36.79 36.79 36.46 36.49 2,659,855 -0.36(-0.98%)
Jun 07, 2022 36.65 36.87 36.64 36.85 4,072,989 +0.04(+0.11%)
Jun 06, 2022 37.11 37.11 36.75 36.81 4,341,520 -0.22(-0.59%)
Jun 03, 2022 37.08 37.13 36.99 37.03 2,420,906 -0.29(-0.78%)
Jun 02, 2022 37.15 37.32 37.07 37.32 4,234,953 +0.12(+0.32%)
Jun 01, 2022 37.33 37.39 37.08 37.20 32,377,520 -0.29(-0.77%)
May 31, 2022 37.55 37.63 37.41 37.49 31,221,032 -0.25(-0.66%)
May 27, 2022 37.57 37.78 37.48 37.74 6,915,955 +0.33(+0.88%)
May 26, 2022 37.06 37.42 37.01 37.41 5,033,107 +0.49(+1.33%)
May 25, 2022 36.43 36.94 36.41 36.92 8,970,816 +0.47(+1.29%)
May 24, 2022 36.08 36.47 36.08 36.45 5,149,154 +0.25(+0.69%)
May 23, 2022 36.11 36.23 36.10 36.20 3,036,560 +0.12(+0.33%)
May 20, 2022 36.24 36.24 35.96 36.08 3,882,208 -0.04(-0.11%)
May 19, 2022 35.83 36.18 35.83 36.12 3,196,558 +0.25(+0.70%)
May 18, 2022 35.99 35.99 35.83 35.87 2,377,897 -0.30(-0.83%)
May 17, 2022 36.26 36.27 36.08 36.17 1,537,725 +0.00(+0.00%)
May 16, 2022 36.29 36.29 36.14 36.17 4,553,066 -0.05(-0.14%)
May 13, 2022 36.32 36.32 36.05 36.22 4,638,632 +0.06(+0.17%)
May 12, 2022 36.16 36.30 36.02 36.16 3,726,066 -0.02(-0.06%)
May 11, 2022 36.34 36.54 36.18 36.18 6,196,829 -0.20(-0.55%)
May 10, 2022 36.50 36.58 36.26 36.38 3,203,607 +0.16(+0.44%)
May 09, 2022 36.38 36.47 36.20 36.22 2,226,903 -0.40(-1.09%)
May 06, 2022 36.70 36.78 36.51 36.62 3,555,646 -0.18(-0.49%)
May 05, 2022 37.27 37.27 36.68 36.80 4,522,970 -0.65(-1.74%)
May 04, 2022 37.12 37.54 36.87 37.45 5,409,904 +0.37(+1.00%)
May 03, 2022 36.96 37.15 36.95 37.08 2,821,440 +0.20(+0.54%)
May 02, 2022 36.88 36.93 36.70 36.88 3,422,540 -0.16(-0.43%)
Apr 29, 2022 37.36 37.43 37.04 37.04 5,141,678 -0.48(-1.28%)
Apr 28, 2022 37.44 37.59 37.28 37.52 6,082,687 +0.18(+0.48%)
Apr 27, 2022 37.58 37.62 37.31 37.34 3,339,758 -0.21(-0.56%)
Apr 26, 2022 37.77 37.77 37.53 37.55 6,793,557 -0.22(-0.58%)
Apr 25, 2022 37.49 37.81 37.47 37.77 6,393,264 +0.30(+0.80%)
Apr 22, 2022 37.65 37.65 37.40 37.47 3,639,345 -0.21(-0.56%)
Apr 21, 2022 38.01 37.63 37.68 2,178,523 -0.25(-0.66%)
Apr 20, 2022 37.90 37.99 37.84 37.93 1,611,855 +0.12(+0.32%)
Apr 19, 2022 37.78 37.89 37.70 37.81 7,605,696 +0.01(+0.03%)
Apr 18, 2022 37.85 37.94 37.75 37.80 2,413,809 -0.11(-0.29%)
Apr 14, 2022 38.17 38.20 37.79 37.91 2,216,812 -0.24(-0.62%)
Apr 13, 2022 38.02 38.18 37.96 38.15 5,087,436 +0.19(+0.49%)
Apr 12, 2022 37.90 38.06 37.79 37.96 5,920,162 +0.30(+0.80%)
Apr 11, 2022 37.79 37.82 37.61 37.66 3,197,565 -0.24(-0.63%)
Apr 08, 2022 38.03 38.12 37.87 37.90 3,162,164 -0.21(-0.55%)
Apr 07, 2022 38.26 38.28 38.10 38.11 5,141,847 -0.12(-0.31%)
Apr 06, 2022 38.27 38.47 38.10 38.23 9,241,309 -0.25(-0.65%)
Apr 05, 2022 38.91 38.91 38.45 38.48 4,149,322 -0.44(-1.13%)
Apr 04, 2022 38.72 38.94 38.69 38.92 3,051,846 +0.25(+0.65%)
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.