iShares Broad USD High Yield Corporate Bond ETF (USHY)

USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	37.64	37.66	37.59	37.63	-	-0.07%	8,152,297
Oct 1, 2025	37.59	37.65	37.56	37.65	37.65	-0.34%	19,698,781
Sep 30, 2025	37.79	37.81	37.74	37.78	37.57	-0.05%	32,858,148
Sep 29, 2025	37.77	37.81	37.75	37.80	37.59	0.19%	12,849,171
Sep 26, 2025	37.71	37.74	37.68	37.73	37.52	0.19%	10,900,163
Sep 25, 2025	37.70	37.71	37.65	37.66	37.45	-0.32%	13,321,745
Sep 24, 2025	37.80	37.82	37.75	37.78	37.57	-0.05%	9,778,792
Sep 23, 2025	37.85	37.87	37.78	37.80	37.59	-0.13%	9,768,304
Sep 22, 2025	37.78	37.85	37.78	37.85	37.64	0.16%	6,137,449
Sep 19, 2025	37.80	37.82	37.77	37.79	37.58	0.03%	4,738,427
Sep 18, 2025	37.75	37.80	37.71	37.78	37.57	0.19%	8,137,292
Sep 17, 2025	37.76	37.79	37.64	37.71	37.50	-0.11%	8,216,204
Sep 16, 2025	37.78	37.79	37.73	37.75	37.54	-0.08%	6,443,921
Sep 15, 2025	37.73	37.78	37.72	37.78	37.57	0.24%	5,631,495
Sep 12, 2025	37.71	37.71	37.65	37.69	37.48	-0.01%	8,409,478
Sep 11, 2025	37.62	37.71	37.62	37.70	37.48	0.28%	25,644,253
Sep 10, 2025	37.59	37.63	37.56	37.59	37.38	0.08%	6,639,502
Sep 9, 2025	37.60	37.61	37.50	37.56	37.35	-0.11%	8,842,575
Sep 8, 2025	37.67	37.67	37.59	37.60	37.39	0.03%	6,486,603
Sep 5, 2025	37.64	37.69	37.56	37.59	37.38	0.11%	7,850,772
Sep 4, 2025	37.49	37.57	37.47	37.55	37.34	0.25%	5,870,945
Sep 3, 2025	37.38	37.46	37.38	37.46	37.24	0.25%	8,453,226
Sep 2, 2025	37.31	37.37	37.29	37.36	37.15	-0.72%	10,581,494
Aug 29, 2025	37.69	37.69	37.62	37.63	37.20	-0.11%	15,681,083
Aug 28, 2025	37.68	37.69	37.65	37.67	37.24	-0.03%	6,193,831
Aug 27, 2025	37.62	37.69	37.61	37.68	37.25	0.12%	6,995,095
Aug 26, 2025	37.58	37.66	37.56	37.64	37.21	0.23%	13,787,132
Aug 25, 2025	37.60	37.60	37.54	37.55	37.12	-0.13%	7,988,920
Aug 22, 2025	37.38	37.61	37.33	37.60	37.17	0.75%	7,716,720
Aug 21, 2025	37.35	37.35	37.29	37.32	36.90	-0.13%	4,197,007
Aug 20, 2025	37.40	37.40	37.35	37.37	36.95	-0.08%	7,129,443
Aug 19, 2025	37.40	37.56	37.36	37.40	36.98	0.03%	7,843,276
Aug 18, 2025	37.41	37.44	37.37	37.39	36.97	-0.05%	15,073,479
Aug 15, 2025	37.42	37.43	37.38	37.41	36.99	0.03%	3,977,159
Aug 14, 2025	37.50	37.50	37.36	37.40	36.98	-0.24%	7,530,637
Aug 13, 2025	37.42	37.50	37.42	37.49	37.06	0.28%	5,961,698
Aug 12, 2025	37.35	37.39	37.31	37.39	36.96	0.20%	15,818,941
Aug 11, 2025	37.32	37.36	37.29	37.31	36.89	0.03%	6,931,347
Aug 8, 2025	37.31	37.32	37.28	37.30	36.88	-0.03%	7,821,607
Aug 7, 2025	37.35	37.37	37.27	37.31	36.89	-0.04%	10,827,961
Aug 6, 2025	37.31	37.34	37.27	37.33	36.90	0.07%	8,059,370
Aug 5, 2025	37.29	37.30	37.24	37.30	36.88	-	4,994,550
Aug 4, 2025	37.22	37.30	37.20	37.30	36.88	0.32%	5,430,247
Aug 1, 2025	37.17	37.20	37.10	37.18	36.76	-0.56%	20,746,024
Jul 31, 2025	37.42	37.44	37.36	37.39	36.76	0.05%	14,231,390
Jul 30, 2025	37.42	37.45	37.33	37.37	36.74	-0.17%	3,848,107
Jul 29, 2025	37.44	37.48	37.42	37.44	36.80	0.04%	7,592,043
Jul 28, 2025	37.49	37.50	37.41	37.42	36.79	-0.03%	6,555,450
Jul 25, 2025	37.44	37.47	37.39	37.43	36.80	0.08%	7,351,818
Jul 24, 2025	37.39	37.44	37.39	37.40	36.77	-0.16%	5,164,763

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.