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 (%)
Sep 29, 2023 32.76 32.80 32.59 32.59 4,611,672 -0.06(-0.17%)
Sep 28, 2023 32.45 32.67 32.41 32.65 6,419,558 +0.18(+0.55%)
Sep 27, 2023 32.62 32.64 32.43 32.47 8,137,918 -0.04(-0.12%)
Sep 26, 2023 32.63 32.66 32.51 32.51 9,495,529 -0.18(-0.55%)
Sep 25, 2023 32.67 32.71 32.65 32.69 16,385,547 -0.03(-0.09%)
Sep 22, 2023 32.76 32.84 32.72 32.72 9,736,312 +0.05(+0.14%)
Sep 21, 2023 32.78 32.80 32.67 32.67 4,823,717 -0.22(-0.66%)
Sep 20, 2023 32.99 33.05 32.89 32.89 3,156,753 -0.05(-0.14%)
Sep 19, 2023 32.98 32.99 32.89 32.93 3,381,935 -0.08(-0.23%)
Sep 18, 2023 32.96 33.05 32.96 33.01 2,577,979 +0.00(+0.00%)
Sep 15, 2023 33.05 33.07 32.98 33.01 3,673,108 -0.08(-0.23%)
Sep 14, 2023 33.13 33.13 33.04 33.08 13,656,019 +0.04(+0.11%)
Sep 13, 2023 32.99 33.09 32.98 33.05 3,380,761 +0.08(+0.26%)
Sep 12, 2023 32.96 33.02 32.93 32.96 4,139,114 -0.06(-0.17%)
Sep 11, 2023 33.00 33.02 32.92 33.02 2,631,493 +0.06(+0.17%)
Sep 08, 2023 33.01 33.08 32.92 32.96 4,850,626 -0.02(-0.06%)
Sep 07, 2023 32.85 33.00 32.85 32.98 6,639,369 +0.08(+0.23%)
Sep 06, 2023 32.98 32.98 32.81 32.90 2,923,625 -0.05(-0.16%)
Sep 05, 2023 33.13 33.13 32.93 32.96 2,968,102 -0.18(-0.55%)
Sep 01, 2023 33.22 33.24 33.07 33.14 5,472,722 +0.04(+0.12%)
Aug 31, 2023 33.12 33.14 33.03 33.10 3,726,280 -0.02(-0.06%)
Aug 30, 2023 33.14 33.19 33.10 33.12 4,235,611 -0.02(-0.06%)
Aug 29, 2023 32.91 33.14 32.88 33.14 11,584,909 +0.20(+0.60%)
Aug 28, 2023 32.88 32.95 32.83 32.94 7,277,674 +0.17(+0.51%)
Aug 25, 2023 32.70 32.83 32.64 32.77 8,618,787 +0.13(+0.40%)
Aug 24, 2023 32.86 32.86 32.62 32.64 5,686,398 -0.20(-0.60%)
Aug 23, 2023 32.73 32.88 32.72 32.84 5,370,979 +0.27(+0.83%)
Aug 22, 2023 32.66 32.67 32.54 32.57 8,827,818 +0.00(+0.00%)
Aug 21, 2023 32.60 32.61 32.46 32.57 8,018,585 +0.02(+0.06%)
Aug 18, 2023 32.49 32.67 32.47 32.55 8,667,712 +0.03(+0.09%)
Aug 17, 2023 32.71 32.72 32.48 32.52 9,686,425 -0.13(-0.40%)
Aug 16, 2023 32.76 32.82 32.65 32.65 13,449,810 -0.09(-0.28%)
Aug 15, 2023 32.78 32.87 32.75 32.75 9,886,804 -0.12(-0.37%)
Aug 14, 2023 32.79 32.92 32.76 32.87 5,731,620 +0.01(+0.03%)
Aug 11, 2023 32.80 32.89 32.75 32.86 4,888,931 -0.04(-0.11%)
Aug 10, 2023 33.02 33.07 32.82 32.90 11,875,132 -0.03(-0.09%)
Aug 09, 2023 32.93 32.96 32.85 32.92 4,865,088 +0.00(+0.00%)
Aug 08, 2023 32.84 32.94 32.79 32.92 4,039,233 +0.07(+0.23%)
Aug 07, 2023 32.87 32.88 32.76 32.85 3,978,983 +0.05(+0.14%)
Aug 04, 2023 32.79 32.93 32.76 32.80 6,363,638 +0.19(+0.57%)
Aug 03, 2023 32.62 32.66 32.56 32.62 5,707,900 -0.10(-0.31%)
Aug 02, 2023 32.74 32.74 32.64 32.72 4,423,640 -0.14(-0.41%)
Aug 01, 2023 32.92 32.94 32.80 32.85 4,272,898 -0.15(-0.44%)
Jul 31, 2023 32.96 33.04 32.95 33.00 2,906,234 +0.10(+0.30%)
Jul 28, 2023 32.89 32.92 32.83 32.90 1,773,821 +0.18(+0.55%)
Jul 27, 2023 33.06 33.07 32.65 32.72 3,595,353 -0.25(-0.76%)
Jul 26, 2023 32.83 33.00 32.82 32.97 2,326,397 +0.14(+0.42%)
Jul 25, 2023 32.83 32.87 32.80 32.83 2,486,794 -0.04(-0.11%)
Jul 24, 2023 32.97 33.00 32.86 32.87 2,954,103 -0.05(-0.14%)
Jul 21, 2023 32.93 32.96 32.84 32.92 2,763,781 +0.09(+0.28%)
Jul 20, 2023 32.89 32.89 32.74 32.82 10,173,526 -0.15(-0.45%)
Jul 19, 2023 33.01 33.05 32.94 32.97 2,856,618 +0.02(+0.06%)
Jul 18, 2023 32.93 32.98 32.89 32.95 3,023,084 +0.10(+0.31%)
Jul 17, 2023 32.79 32.90 32.75 32.85 3,707,896 +0.05(+0.14%)
Jul 14, 2023 33.00 33.01 32.77 32.81 3,695,426 -0.21(-0.65%)
Jul 13, 2023 32.97 33.06 32.94 33.02 3,915,870 +0.19(+0.57%)
Jul 12, 2023 32.82 32.87 32.77 32.83 4,152,887 +0.25(+0.77%)
Jul 11, 2023 32.47 32.58 32.45 32.58 3,878,600 +0.15(+0.46%)
Jul 10, 2023 32.30 32.45 32.30 32.43 3,896,300 +0.16(+0.49%)
Jul 07, 2023 32.26 32.46 32.24 32.28 7,227,105 +0.05(+0.14%)
Jul 06, 2023 32.29 32.29 32.16 32.23 7,616,179 -0.24(-0.74%)
Jul 05, 2023 32.55 32.56 32.43 32.47 4,685,621 -0.09(-0.29%)
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.