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 29, 2022 31.86 32.00 31.75 31.95 11,339,078 +0.08(+0.25%)
Jul 28, 2022 31.61 31.91 31.51 31.87 43,366,804 +0.39(+1.24%)
Jul 27, 2022 31.33 31.58 31.30 31.48 6,702,663 +0.31(+1.00%)
Jul 26, 2022 31.33 31.35 31.14 31.17 3,065,443 -0.21(-0.67%)
Jul 25, 2022 31.41 31.45 31.28 31.38 5,655,410 -0.01(-0.03%)
Jul 22, 2022 31.60 31.66 31.28 31.39 5,193,137 -0.06(-0.19%)
Jul 21, 2022 31.03 31.52 30.99 31.45 27,002,300 +0.33(+1.06%)
Jul 20, 2022 31.05 31.35 30.96 31.12 34,712,788 +0.19(+0.62%)
Jul 19, 2022 30.61 30.99 30.61 30.92 3,946,948 +0.43(+1.40%)
Jul 18, 2022 30.88 30.91 30.46 30.50 4,058,975 -0.30(-0.99%)
Jul 15, 2022 30.55 30.82 30.53 30.80 4,723,902 +0.36(+1.17%)
Jul 14, 2022 30.21 30.46 30.06 30.45 5,078,490 -0.03(-0.11%)
Jul 13, 2022 30.26 30.59 30.20 30.48 10,617,125 -0.04(-0.14%)
Jul 12, 2022 30.46 30.59 30.43 30.52 3,657,325 +0.08(+0.26%)
Jul 11, 2022 30.56 30.61 30.42 30.45 3,357,474 -0.13(-0.43%)
Jul 08, 2022 30.45 30.59 30.36 30.58 4,571,129 +0.01(+0.03%)
Jul 07, 2022 30.28 30.58 30.25 30.57 5,171,430 +0.47(+1.56%)
Jul 06, 2022 30.18 30.23 30.05 30.10 4,572,218 -0.11(-0.37%)
Jul 05, 2022 30.13 30.24 29.88 30.21 2,351,751 -0.02(-0.06%)
Jul 01, 2022 30.04 30.32 30.04 30.23 4,341,115 +0.27(+0.89%)
Jun 30, 2022 29.88 30.03 29.77 29.96 5,446,567 -0.03(-0.09%)
Jun 29, 2022 30.05 30.05 29.89 29.99 4,567,816 -0.02(-0.06%)
Jun 28, 2022 30.46 30.48 30.01 30.01 3,998,282 -0.42(-1.39%)
Jun 27, 2022 30.61 30.63 30.42 30.43 4,761,028 -0.20(-0.65%)
Jun 24, 2022 30.52 30.72 30.47 30.63 6,021,514 +0.19(+0.63%)
Jun 23, 2022 30.26 30.46 30.26 30.44 7,715,656 +0.27(+0.89%)
Jun 22, 2022 30.17 30.30 30.10 30.17 2,485,403 +0.06(+0.20%)
Jun 21, 2022 30.41 30.47 30.07 30.11 7,018,894 -0.12(-0.40%)
Jun 17, 2022 30.20 30.41 30.12 30.23 3,556,731 +0.14(+0.46%)
Jun 16, 2022 30.15 30.25 29.85 30.09 8,378,188 -0.48(-1.56%)
Jun 15, 2022 30.18 30.75 30.18 30.57 13,226,550 +0.55(+1.85%)
Jun 14, 2022 29.92 30.25 29.80 30.01 9,971,899 +0.37(+1.26%)
Jun 13, 2022 30.23 30.27 29.38 29.64 73,792,464 -1.13(-3.68%)
Jun 10, 2022 31.15 31.15 30.67 30.78 6,995,812 -0.55(-1.77%)
Jun 09, 2022 31.49 31.59 31.27 31.33 7,101,797 -0.25(-0.79%)
Jun 08, 2022 31.84 31.84 31.55 31.58 3,073,338 -0.31(-0.98%)
Jun 07, 2022 31.72 31.91 31.71 31.89 4,706,148 +0.03(+0.11%)
Jun 06, 2022 32.12 32.12 31.81 31.86 5,016,423 -0.19(-0.59%)
Jun 03, 2022 32.09 32.13 32.02 32.05 2,797,243 -0.25(-0.78%)
Jun 02, 2022 32.15 32.30 32.09 32.30 4,893,290 +0.10(+0.32%)
Jun 01, 2022 32.31 32.36 32.09 32.20 37,410,712 -0.11(-0.35%)
May 31, 2022 32.36 32.43 32.24 32.31 36,230,032 -0.22(-0.66%)
May 27, 2022 32.38 32.56 32.29 32.52 8,025,528 +0.28(+0.88%)
May 26, 2022 31.94 32.25 31.89 32.24 5,840,602 +0.42(+1.33%)
May 25, 2022 31.39 31.83 31.38 31.82 10,410,064 +0.41(+1.29%)
May 24, 2022 31.09 31.43 31.09 31.41 5,975,267 +0.22(+0.69%)
May 23, 2022 31.12 31.22 31.11 31.20 3,523,735 +0.10(+0.33%)
May 20, 2022 31.23 31.23 30.99 31.09 4,505,057 -0.03(-0.11%)
May 19, 2022 30.88 31.18 30.88 31.13 3,709,403 +0.22(+0.70%)
May 18, 2022 31.01 31.01 30.88 30.91 2,759,399 -0.26(-0.83%)
May 17, 2022 31.25 31.26 31.09 31.17 1,784,432 +0.00(+0.00%)
May 16, 2022 31.27 31.27 31.14 31.17 5,283,545 -0.04(-0.14%)
May 13, 2022 31.30 31.30 31.07 31.21 5,382,839 +0.05(+0.17%)
May 12, 2022 31.16 31.28 31.04 31.16 4,323,864 -0.02(-0.06%)
May 11, 2022 31.32 31.49 31.18 31.18 7,191,028 -0.17(-0.55%)
May 10, 2022 31.45 31.52 31.25 31.35 3,717,583 +0.14(+0.44%)
May 09, 2022 31.35 31.43 31.20 31.21 2,584,180 -0.34(-1.09%)
May 06, 2022 31.63 31.70 31.46 31.56 4,126,102 -0.16(-0.49%)
May 05, 2022 32.12 32.12 31.61 31.71 5,248,703 -0.56(-1.74%)
May 04, 2022 31.99 32.35 31.77 32.27 6,277,851 +0.32(+1.00%)
May 03, 2022 31.85 32.01 31.84 31.95 3,274,102 +0.17(+0.54%)
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.