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

37.63 +0.13 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 32.25 32.38 32.25 32.36 4,098,418 +0.17(+0.54%)
Apr 27, 2023 32.22 32.30 32.12 32.19 3,235,305 +0.09(+0.28%)
Apr 26, 2023 32.23 32.23 32.06 32.10 3,814,361 -0.14(-0.43%)
Apr 25, 2023 32.28 32.32 32.20 32.23 4,030,278 -0.05(-0.14%)
Apr 24, 2023 32.24 32.31 32.16 32.28 3,819,898 +0.09(+0.28%)
Apr 21, 2023 32.15 32.22 32.05 32.19 9,657,420 +0.09(+0.28%)
Apr 20, 2023 32.05 32.13 32.01 32.10 2,213,661 -0.02(-0.06%)
Apr 19, 2023 32.13 32.18 32.09 32.11 6,710,480 -0.14(-0.42%)
Apr 18, 2023 32.29 32.33 32.17 32.25 6,381,780 +0.05(+0.14%)
Apr 17, 2023 32.25 32.26 32.09 32.21 7,580,202 -0.09(-0.28%)
Apr 14, 2023 32.36 32.42 32.22 32.30 3,851,297 -0.10(-0.31%)
Apr 13, 2023 32.22 32.44 32.22 32.40 11,633,948 +0.25(+0.77%)
Apr 12, 2023 32.38 32.38 32.11 32.15 5,347,155 -0.03(-0.09%)
Apr 11, 2023 32.11 32.22 32.05 32.18 4,982,963 +0.07(+0.23%)
Apr 10, 2023 32.02 32.11 31.93 32.11 3,340,564 +0.00(+0.00%)
Apr 06, 2023 32.04 32.17 31.90 32.11 2,810,334 +0.12(+0.37%)
Apr 05, 2023 32.17 32.19 31.93 31.99 6,006,381 -0.18(-0.57%)
Apr 04, 2023 32.24 32.28 32.12 32.17 15,116,952 -0.11(-0.34%)
Apr 03, 2023 32.23 32.31 32.15 32.28 14,631,722 -0.00(-0.01%)
Mar 31, 2023 31.99 32.31 31.98 32.28 10,132,686 +0.37(+1.17%)
Mar 30, 2023 31.80 31.91 31.69 31.91 3,394,549 +0.20(+0.63%)
Mar 29, 2023 31.45 31.72 31.45 31.71 4,208,191 +0.42(+1.33%)
Mar 28, 2023 31.30 31.35 31.23 31.29 6,897,703 -0.05(-0.14%)
Mar 27, 2023 31.48 31.52 31.34 31.34 2,552,686 -0.06(-0.20%)
Mar 24, 2023 31.35 31.45 31.32 31.40 2,481,857 -0.05(-0.14%)
Mar 23, 2023 31.69 31.73 31.36 31.45 4,229,248 -0.12(-0.37%)
Mar 22, 2023 31.56 31.90 31.44 31.56 6,512,895 +0.02(+0.06%)
Mar 21, 2023 31.39 31.59 31.35 31.55 3,443,851 +0.32(+1.02%)
Mar 20, 2023 31.29 31.40 31.16 31.23 11,384,688 -0.11(-0.35%)
Mar 17, 2023 31.37 31.49 31.27 31.34 5,015,899 -0.19(-0.60%)
Mar 16, 2023 31.25 31.58 31.22 31.53 6,565,064 +0.19(+0.61%)
Mar 15, 2023 31.07 31.34 31.06 31.34 5,398,365 -0.13(-0.40%)
Mar 14, 2023 31.47 31.58 31.31 31.46 9,733,010 +0.27(+0.87%)
Mar 13, 2023 31.27 31.60 31.11 31.19 6,746,743 -0.15(-0.49%)
Mar 10, 2023 31.42 31.59 31.26 31.35 9,379,912 -0.03(-0.09%)
Mar 09, 2023 31.58 31.70 31.33 31.37 10,714,947 -0.14(-0.43%)
Mar 08, 2023 31.67 31.72 31.46 31.51 4,521,254 -0.15(-0.49%)
Mar 07, 2023 31.89 31.89 31.66 31.66 4,933,999 -0.20(-0.63%)
Mar 06, 2023 31.96 31.96 31.83 31.86 5,080,522 -0.01(-0.03%)
Mar 03, 2023 31.69 31.90 31.65 31.87 7,122,467 +0.34(+1.07%)
Mar 02, 2023 31.40 31.59 31.35 31.54 7,159,235 +0.03(+0.09%)
Mar 01, 2023 31.56 31.58 31.40 31.51 7,433,017 -0.06(-0.18%)
Feb 28, 2023 31.62 31.62 31.54 31.57 5,302,173 -0.08(-0.26%)
Feb 27, 2023 31.58 31.69 31.53 31.65 5,898,324 +0.19(+0.60%)
Feb 24, 2023 31.36 31.50 31.34 31.46 3,153,288 -0.17(-0.54%)
Feb 23, 2023 31.47 31.68 31.43 31.63 11,541,399 +0.30(+0.95%)
Feb 22, 2023 31.30 31.48 31.26 31.33 13,007,495 +0.19(+0.61%)
Feb 21, 2023 31.41 31.43 31.05 31.14 7,779,090 -0.48(-1.51%)
Feb 17, 2023 31.39 31.69 31.35 31.62 5,299,280 +0.10(+0.32%)
Feb 16, 2023 31.64 31.66 31.49 31.52 8,433,524 -0.23(-0.71%)
Feb 15, 2023 31.68 31.79 31.64 31.75 4,556,897 -0.08(-0.26%)
Feb 14, 2023 31.73 31.87 31.61 31.83 8,113,518 +0.05(+0.14%)
Feb 13, 2023 31.74 31.89 31.70 31.78 7,081,791 +0.08(+0.26%)
Feb 10, 2023 31.91 31.91 31.67 31.70 14,710,728 -0.23(-0.73%)
Feb 09, 2023 32.25 32.25 31.91 31.94 5,368,478 -0.21(-0.65%)
Feb 08, 2023 32.18 32.25 32.05 32.14 3,318,225 -0.14(-0.45%)
Feb 07, 2023 32.12 32.35 32.09 32.29 6,031,891 +0.16(+0.51%)
Feb 06, 2023 32.18 32.20 32.07 32.13 3,931,645 -0.18(-0.56%)
Feb 03, 2023 32.41 32.50 32.30 32.31 5,570,811 -0.32(-1.00%)
Feb 02, 2023 32.70 32.70 32.55 32.63 5,242,704 +0.19(+0.58%)
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.