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

36.59 -0.07 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 35.03 35.03 34.94 34.97 4,786,120 -0.09(-0.26%)
Feb 27, 2023 34.98 35.11 34.93 35.06 5,324,249 +0.21(+0.60%)
Feb 24, 2023 34.74 34.90 34.72 34.85 2,846,383 -0.19(-0.54%)
Feb 23, 2023 34.86 35.10 34.82 35.04 10,418,091 +0.33(+0.95%)
Feb 22, 2023 34.67 34.87 34.63 34.71 11,741,494 +0.21(+0.61%)
Feb 21, 2023 34.80 34.82 34.40 34.50 7,021,962 -0.53(-1.51%)
Feb 17, 2023 34.78 35.11 34.73 35.03 4,783,509 +0.11(+0.32%)
Feb 16, 2023 35.05 35.08 34.88 34.92 7,612,701 -0.25(-0.71%)
Feb 15, 2023 35.10 35.22 35.05 35.17 4,113,381 -0.09(-0.26%)
Feb 14, 2023 35.15 35.31 35.02 35.26 7,323,841 +0.05(+0.14%)
Feb 13, 2023 35.16 35.33 35.12 35.21 6,392,530 +0.09(+0.26%)
Feb 10, 2023 35.35 35.35 35.08 35.12 13,278,953 -0.26(-0.73%)
Feb 09, 2023 35.73 35.73 35.35 35.38 4,845,972 -0.23(-0.65%)
Feb 08, 2023 35.65 35.73 35.51 35.61 2,995,267 -0.16(-0.45%)
Feb 07, 2023 35.58 35.84 35.55 35.77 5,444,816 +0.18(+0.51%)
Feb 06, 2023 35.65 35.67 35.53 35.59 3,548,984 -0.20(-0.56%)
Feb 03, 2023 35.91 36.00 35.78 35.79 5,028,612 -0.36(-1.00%)
Feb 02, 2023 36.23 36.23 36.06 36.15 4,732,439 +0.21(+0.58%)
Feb 01, 2023 35.60 36.06 35.53 35.94 8,545,928 +0.15(+0.42%)
Jan 31, 2023 35.68 35.83 35.63 35.79 7,249,583 +0.24(+0.68%)
Jan 30, 2023 35.61 35.67 35.54 35.55 3,733,625 -0.18(-0.50%)
Jan 27, 2023 35.78 35.82 35.67 35.73 5,607,555 -0.10(-0.28%)
Jan 26, 2023 35.78 35.85 35.67 35.83 6,753,445 +0.13(+0.36%)
Jan 25, 2023 35.64 35.75 35.59 35.70 20,203,452 +0.04(+0.11%)
Jan 24, 2023 35.68 35.77 35.60 35.66 2,620,022 -0.03(-0.08%)
Jan 23, 2023 35.70 35.83 35.65 35.69 4,633,995 -0.07(-0.18%)
Jan 20, 2023 35.68 35.76 35.54 35.76 9,874,086 +0.10(+0.27%)
Jan 19, 2023 35.74 35.80 35.62 35.66 16,453,032 -0.18(-0.50%)
Jan 18, 2023 36.05 36.16 35.84 35.84 11,914,429 +0.01(+0.03%)
Jan 17, 2023 35.90 35.91 35.80 35.83 6,012,344 -0.14(-0.39%)
Jan 13, 2023 35.79 36.02 35.76 35.97 6,859,370 +0.02(+0.06%)
Jan 12, 2023 35.80 35.96 35.64 35.95 4,478,395 +0.24(+0.67%)
Jan 11, 2023 35.59 35.74 35.54 35.71 6,978,149 +0.22(+0.62%)
Jan 10, 2023 35.52 35.56 35.40 35.49 5,285,729 -0.04(-0.11%)
Jan 09, 2023 35.48 35.58 35.40 35.53 11,180,774 +0.15(+0.42%)
Jan 06, 2023 35.09 35.48 35.02 35.38 10,123,834 +0.47(+1.35%)
Jan 05, 2023 34.87 34.95 34.77 34.91 5,350,745 -0.03(-0.09%)
Jan 04, 2023 34.82 34.99 34.66 34.94 7,377,488 +0.35(+1.01%)
Jan 03, 2023 34.69 34.78 34.53 34.59 6,759,478 +0.06(+0.17%)
Dec 30, 2022 34.43 34.55 34.38 34.53 5,651,925 +0.01(+0.03%)
Dec 29, 2022 34.07 34.53 33.98 34.52 6,578,834 +0.54(+1.59%)
Dec 28, 2022 34.52 34.60 33.98 33.98 10,303,460 -0.53(-1.54%)
Dec 27, 2022 34.86 34.86 34.48 34.51 3,464,540 -0.36(-1.03%)
Dec 23, 2022 34.72 34.88 34.65 34.87 2,682,946 +0.09(+0.26%)
Dec 22, 2022 34.76 34.88 34.63 34.78 3,503,031 -0.17(-0.49%)
Dec 21, 2022 34.83 35.03 34.82 34.95 6,913,154 +0.24(+0.69%)
Dec 20, 2022 34.58 34.77 34.55 34.71 4,489,874 -0.02(-0.06%)
Dec 19, 2022 34.86 34.87 34.70 34.73 4,353,227 -0.21(-0.60%)
Dec 16, 2022 34.94 35.02 34.85 34.94 4,718,256 -0.19(-0.54%)
Dec 15, 2022 35.08 35.16 34.92 35.13 5,366,997 -0.25(-0.71%)
Dec 14, 2022 35.56 35.61 35.17 35.38 6,305,430 -0.21(-0.59%)
Dec 13, 2022 35.76 35.79 35.35 35.59 6,285,001 +0.36(+1.02%)
Dec 12, 2022 35.20 35.25 35.11 35.23 4,211,692 +0.12(+0.34%)
Dec 09, 2022 35.00 35.23 34.99 35.11 4,672,141 -0.01(-0.03%)
Dec 08, 2022 35.10 35.16 35.00 35.12 5,964,756 +0.04(+0.11%)
Dec 07, 2022 34.93 35.13 34.91 35.08 7,431,470 +0.18(+0.52%)
Dec 06, 2022 35.05 35.08 34.84 34.90 5,896,290 -0.12(-0.34%)
Dec 05, 2022 35.21 35.21 34.95 35.02 10,847,917 -0.33(-0.93%)
Dec 02, 2022 35.05 35.35 35.03 35.35 9,195,316 +0.01(+0.03%)
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.