iShares Broad USD High Yield Corporate Bond ETF (USHY)
BATS: USHY · Real-Time Price · USD
37.04
+0.05 (0.14%)
At close: Jun 12, 2025, 4:00 PM
37.03
-0.01 (-0.03%)
After-hours: Jun 12, 2025, 8:00 PM EDT
USHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 36.99 | 37.04 | 36.98 | 37.04 | 37.04 | 0.14% | 6,782,636 |
| Jun 11, 2025 | 37.05 | 37.06 | 36.99 | 36.99 | 36.99 | -0.03% | 7,451,832 |
| Jun 10, 2025 | 36.95 | 37.02 | 36.91 | 37.00 | 37.00 | 0.23% | 15,144,630 |
| Jun 9, 2025 | 36.89 | 36.95 | 36.88 | 36.92 | 36.92 | 0.07% | 7,071,515 |
| Jun 6, 2025 | 36.93 | 36.93 | 36.86 | 36.89 | 36.89 | 0.03% | 13,232,422 |
| Jun 5, 2025 | 36.96 | 36.97 | 36.87 | 36.88 | 36.88 | -0.24% | 11,177,280 |
| Jun 4, 2025 | 36.92 | 36.98 | 36.88 | 36.97 | 36.97 | 0.24% | 10,480,816 |
| Jun 3, 2025 | 36.82 | 36.97 | 36.82 | 36.88 | 36.88 | 0.16% | 12,409,459 |
| Jun 2, 2025 | 36.80 | 36.84 | 36.73 | 36.82 | 36.82 | -0.57% | 11,327,502 |
| May 30, 2025 | 36.99 | 37.05 | 36.96 | 37.03 | 36.82 | 0.08% | 7,995,516 |
| May 29, 2025 | 37.03 | 37.03 | 36.97 | 37.00 | 36.79 | 0.11% | 10,365,201 |
| May 28, 2025 | 36.98 | 36.98 | 36.89 | 36.96 | 36.75 | -0.05% | 10,297,615 |
| May 27, 2025 | 36.92 | 36.98 | 36.85 | 36.98 | 36.77 | 0.63% | 3,673,034 |
| May 23, 2025 | 36.61 | 36.77 | 36.61 | 36.75 | 36.54 | -0.01% | 8,202,877 |
| May 22, 2025 | 36.69 | 36.79 | 36.66 | 36.76 | 36.55 | 0.20% | 6,899,817 |
| May 21, 2025 | 36.86 | 36.88 | 36.67 | 36.68 | 36.47 | -0.68% | 14,523,873 |
| May 20, 2025 | 36.89 | 36.95 | 36.88 | 36.93 | 36.72 | -0.05% | 14,046,124 |
| May 19, 2025 | 36.80 | 36.95 | 36.80 | 36.95 | 36.74 | -0.03% | 10,083,081 |
| May 16, 2025 | 36.96 | 36.98 | 36.91 | 36.96 | 36.75 | 0.08% | 12,813,632 |
| May 15, 2025 | 36.80 | 36.99 | 36.80 | 36.93 | 36.72 | 0.19% | 9,512,599 |
| May 14, 2025 | 36.97 | 36.97 | 36.84 | 36.86 | 36.65 | -0.32% | 21,455,966 |
| May 13, 2025 | 36.92 | 37.04 | 36.84 | 36.98 | 36.77 | 0.16% | 26,989,256 |
| May 12, 2025 | 36.86 | 37.00 | 36.69 | 36.92 | 36.71 | 1.07% | 26,641,520 |
| May 9, 2025 | 36.58 | 36.65 | 36.51 | 36.53 | 36.32 | 0.05% | 10,578,017 |
| May 8, 2025 | 36.60 | 36.64 | 36.49 | 36.51 | 36.30 | -0.05% | 16,098,086 |
| May 7, 2025 | 36.56 | 36.61 | 36.44 | 36.53 | 36.32 | 0.16% | 9,121,359 |
| May 6, 2025 | 36.48 | 36.52 | 36.43 | 36.47 | 36.26 | -0.14% | 13,631,604 |
| May 5, 2025 | 36.63 | 36.63 | 36.47 | 36.52 | 36.31 | -0.08% | 9,660,187 |
| May 2, 2025 | 36.54 | 36.57 | 36.46 | 36.55 | 36.34 | 0.33% | 10,369,620 |
| May 1, 2025 | 36.50 | 36.51 | 36.39 | 36.43 | 36.22 | -0.46% | 10,680,516 |
| Apr 30, 2025 | 36.61 | 36.79 | 36.53 | 36.60 | 36.19 | -0.62% | 18,777,208 |
| Apr 29, 2025 | 36.63 | 36.83 | 36.63 | 36.83 | 36.42 | 0.33% | 12,250,429 |
| Apr 28, 2025 | 36.72 | 36.75 | 36.58 | 36.71 | 36.30 | -0.05% | 24,830,476 |
| Apr 25, 2025 | 36.62 | 36.76 | 36.58 | 36.73 | 36.32 | 0.16% | 34,281,360 |
| Apr 24, 2025 | 36.59 | 36.69 | 36.33 | 36.67 | 36.26 | 0.96% | 18,034,406 |
| Apr 23, 2025 | 36.60 | 36.65 | 36.31 | 36.32 | 35.91 | 0.50% | 8,515,161 |
| Apr 22, 2025 | 36.27 | 36.27 | 36.09 | 36.14 | 35.74 | 0.33% | 8,546,488 |
| Apr 21, 2025 | 36.06 | 36.11 | 35.93 | 36.02 | 35.62 | -0.55% | 14,851,285 |
| Apr 17, 2025 | 36.15 | 36.23 | 36.10 | 36.22 | 35.82 | 0.56% | 10,496,600 |
| Apr 16, 2025 | 36.01 | 36.10 | 35.90 | 36.02 | 35.62 | 0.08% | 15,954,804 |
| Apr 15, 2025 | 35.95 | 36.08 | 35.90 | 35.99 | 35.59 | 0.28% | 10,381,843 |
| Apr 14, 2025 | 36.03 | 36.03 | 35.78 | 35.89 | 35.49 | 0.56% | 11,855,587 |
| Apr 11, 2025 | 35.53 | 35.95 | 35.41 | 35.69 | 35.29 | 0.22% | 16,514,436 |
| Apr 10, 2025 | 35.89 | 36.10 | 35.47 | 35.61 | 35.21 | -1.66% | 23,455,027 |
| Apr 9, 2025 | 35.09 | 36.24 | 34.90 | 36.21 | 35.81 | 2.58% | 25,984,497 |
| Apr 8, 2025 | 35.95 | 35.97 | 35.10 | 35.30 | 34.91 | -0.28% | 25,648,381 |
| Apr 7, 2025 | 35.10 | 36.12 | 35.02 | 35.40 | 35.01 | -0.81% | 53,567,327 |
| Apr 4, 2025 | 35.93 | 36.00 | 35.64 | 35.69 | 35.29 | -1.65% | 88,713,273 |
| Apr 3, 2025 | 36.39 | 36.48 | 36.20 | 36.29 | 35.89 | -1.22% | 45,497,481 |
| Apr 2, 2025 | 36.61 | 36.74 | 36.60 | 36.74 | 36.33 | 0.19% | 9,264,974 |