iShares Broad USD High Yield Corporate Bond ETF (USHY) Historical Stock Data
36.02 ↑0.09 (0.25%)
As of April 26, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, USHY is down -0.06% a day on average. There have been 13 days where iShares Broad USD High Yield Corporate Bond ETF closed green and 17 days where USHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.97 | 36.03 | ↑$0.06 (0.17%) | 35.93 | 36.04 | 3.94M |
| 2024-04-25 | 35.84 | 35.93 | ↑$0.09 (0.25%) | 35.70 | 35.94 | 9.95M |
| 2024-04-24 | 36.08 | 36.01 | ↓$0.07 (-0.19%) | 35.92 | 36.08 | 5.90M |
| 2024-04-23 | 35.97 | 36.09 | ↑$0.12 (0.33%) | 35.93 | 36.11 | 20.87M |
| 2024-04-22 | 35.82 | 35.93 | ↑$0.11 (0.31%) | 35.80 | 35.94 | 10.04M |
| 2024-04-19 | 35.74 | 35.73 | ↓$0.01 (-0.03%) | 35.71 | 35.79 | 10.72M |
| 2024-04-18 | 35.69 | 35.69 | ↓$0.00 (-0.01%) | 35.58 | 35.69 | 12.25M |
| 2024-04-17 | 35.71 | 35.60 | ↓$0.11 (-0.31%) | 35.59 | 35.75 | 13.09M |
| 2024-04-16 | 35.72 | 35.59 | ↓$0.13 (-0.36%) | 35.55 | 35.73 | 11.23M |
| 2024-04-15 | 35.98 | 35.72 | ↓$0.26 (-0.72%) | 35.68 | 35.98 | 7.68M |
| 2024-04-12 | 35.91 | 35.93 | ↑$0.02 (0.06%) | 35.88 | 35.95 | 9.67M |
| 2024-04-11 | 36.03 | 35.95 | ↓$0.08 (-0.22%) | 35.84 | 36.03 | 18.09M |
| 2024-04-10 | 36.07 | 35.98 | ↓$0.09 (-0.25%) | 35.90 | 36.11 | 7.98M |
| 2024-04-09 | 36.29 | 36.30 | ↑$0.01 (0.03%) | 36.22 | 36.31 | 4.90M |
| 2024-04-08 | 36.13 | 36.21 | ↑$0.08 (0.22%) | 36.10 | 36.22 | 5.59M |
| 2024-04-05 | 36.15 | 36.12 | ↓$0.03 (-0.08%) | 36.11 | 36.17 | 3.94M |
| 2024-04-04 | 36.27 | 36.15 | ↓$0.12 (-0.33%) | 36.10 | 36.29 | 5.25M |
| 2024-04-03 | 36.12 | 36.16 | ↑$0.04 (0.11%) | 36.07 | 36.20 | 13.15M |
| 2024-04-02 | 36.12 | 36.16 | ↑$0.04 (0.11%) | 36.08 | 36.16 | 6.10M |
| 2024-04-01 | 36.35 | 36.21 | ↓$0.15 (-0.40%) | 36.20 | 36.37 | 6.93M |
| 2024-03-29 | 36.64 | 36.59 | ↓$0.05 (-0.14%) | 36.56 | 36.67 | 3.07M |
| 2024-03-28 | 36.64 | 36.59 | ↓$0.05 (-0.14%) | 36.56 | 36.67 | 3.05M |
| 2024-03-27 | 36.57 | 36.65 | ↑$0.08 (0.22%) | 36.49 | 36.64 | 2.63M |
| 2024-03-26 | 36.54 | 36.45 | ↓$0.09 (-0.26%) | 36.44 | 36.54 | 4.60M |
| 2024-03-25 | 36.52 | 36.52 | ↑$0.00 (0.00%) | 36.47 | 36.69 | 3.12M |
| 2024-03-22 | 36.63 | 36.56 | ↓$0.06 (-0.18%) | 36.53 | 36.65 | 3.55M |
| 2024-03-21 | 36.67 | 36.59 | ↓$0.08 (-0.22%) | 36.53 | 36.69 | 8.37M |
| 2024-03-20 | 36.49 | 36.60 | ↑$0.10 (0.29%) | 36.43 | 36.61 | 4.93M |
| 2024-03-15 | 36.26 | 36.26 | ↑$0.00 (0.00%) | 36.19 | 36.31 | 7.59M |
| 2024-03-08 | 36.44 | 36.38 | ↓$0.06 (-0.18%) | 36.37 | 36.56 | 6.88M |
Create an account or log in to view more rows.
$USHY watch this fly!!!!
$USHY lmfao
lfg babies
$USHY go to the bathroom
come back to green! I like it!
$USHY doesn’t look good for Monday.
$USHY Hedgies
we aren't going anywhere!
$USHY added!
$USHY call the SEC
$USHY Bull trap
$USHY rubbish
$USHY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!