iShares Broad USD High Yield Corporate Bond ETF (USHY) Historical Stock Data
36.59 ↓0.06 (-0.16%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USHY is down -0.03% a day on average. There have been 12 days where iShares Broad USD High Yield Corporate Bond ETF closed green and 18 days where USHY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-07 | 36.44 | 36.37 | ↓$0.07 (-0.19%) | 36.32 | 36.44 | 4.35M |
2024-03-06 | 36.34 | 36.33 | ↓$0.01 (-0.03%) | 36.28 | 36.39 | 2.97M |
2024-03-05 | 36.30 | 36.27 | ↓$0.03 (-0.08%) | 36.23 | 36.37 | 4.20M |
2024-03-04 | 36.28 | 36.26 | ↓$0.02 (-0.06%) | 36.20 | 36.30 | 5.58M |
2024-03-01 | 36.29 | 36.27 | ↓$0.02 (-0.06%) | 36.11 | 36.30 | 9.96M |
2024-02-29 | 36.41 | 36.37 | ↓$0.04 (-0.11%) | 36.32 | 36.44 | 4.37M |
2024-02-28 | 36.28 | 36.33 | ↑$0.05 (0.14%) | 36.27 | 36.38 | 2.62M |
2024-02-27 | 36.30 | 36.32 | ↑$0.02 (0.06%) | 36.25 | 36.33 | 4.07M |
2024-02-26 | 36.40 | 36.28 | ↓$0.12 (-0.33%) | 36.27 | 36.40 | 4.40M |
2024-02-23 | 36.41 | 36.39 | ↓$0.02 (-0.05%) | 36.36 | 36.43 | 3.73M |
2024-02-22 | 36.28 | 36.35 | ↑$0.07 (0.19%) | 36.28 | 36.37 | 4.01M |
2024-02-21 | 36.25 | 36.21 | ↓$0.04 (-0.11%) | 36.13 | 36.26 | 7.14M |
2024-02-20 | 36.18 | 36.26 | ↑$0.08 (0.21%) | 36.14 | 36.29 | 5.72M |
2024-02-16 | 36.20 | 36.20 | ↑$0.00 (0.00%) | 36.14 | 36.22 | 4.68M |
2024-02-15 | 36.26 | 36.30 | ↑$0.04 (0.11%) | 36.19 | 36.99 | 3.63M |
2024-02-14 | 36.11 | 36.17 | ↑$0.05 (0.15%) | 36.09 | 36.24 | 8.17M |
2024-02-13 | 36.08 | 36.05 | ↓$0.03 (-0.08%) | 35.95 | 36.12 | 15.82M |
2024-02-12 | 36.39 | 36.29 | ↓$0.10 (-0.27%) | 36.27 | 36.42 | 7.67M |
2024-02-09 | 36.34 | 36.38 | ↑$0.03 (0.10%) | 36.27 | 36.39 | 3.83M |
2024-02-08 | 36.31 | 36.29 | ↓$0.02 (-0.06%) | 36.26 | 36.34 | 4.99M |
2024-02-07 | 36.33 | 36.29 | ↓$0.04 (-0.11%) | 36.20 | 36.39 | 4.74M |
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?? !!