iShares Broad USD High Yield Corporate Bond ETF (USHY)
BATS: USHY · Real-Time Price · USD
37.20
-0.05 (-0.13%)
At close: Jul 8, 2025, 4:00 PM
37.19
-0.01 (-0.03%)
Pre-market: Jul 9, 2025, 8:36 AM EDT

USHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202537.2737.3037.1737.2037.20-0.13%19,521,493
Jul 7, 202537.3637.3737.2337.2537.25-0.31%9,345,600
Jul 3, 202537.3437.3937.3237.3737.370.09%5,919,512
Jul 2, 202537.2837.3537.2337.3337.330.13%13,609,950
Jul 1, 202537.2937.3737.2537.2837.28-0.61%11,723,438
Jun 30, 202537.4737.5237.4437.5137.300.29%11,469,511
Jun 27, 202537.4237.4437.3637.4037.19-9,401,666
Jun 26, 202537.3737.4837.3337.4037.190.24%10,701,774
Jun 25, 202537.3237.3337.2737.3137.10-7,615,804
Jun 24, 202537.2337.3437.2037.3137.100.26%12,480,503
Jun 23, 202537.1837.2237.1137.2237.010.23%5,007,806
Jun 20, 202537.0737.1637.0537.1336.920.22%11,286,991
Jun 18, 202537.0237.0936.9737.0536.840.22%4,824,766
Jun 17, 202537.0137.0436.9236.9736.76-0.14%4,579,993
Jun 16, 202536.9937.0436.9937.0236.810.22%6,987,775
Jun 13, 202536.9736.9936.9136.9436.73-0.27%6,385,588
Jun 12, 202536.9937.0436.9837.0436.830.14%6,782,784
Jun 11, 202537.0537.0636.9936.9936.78-0.03%7,451,832
Jun 10, 202536.9537.0236.9137.0036.790.23%15,144,630
Jun 9, 202536.8936.9536.8836.9236.710.07%7,071,515
Jun 6, 202536.9336.9336.8636.8936.680.03%13,232,422
Jun 5, 202536.9636.9736.8736.8836.67-0.24%11,177,280
Jun 4, 202536.9236.9836.8836.9736.760.24%10,480,816
Jun 3, 202536.8236.9736.8236.8836.670.16%12,409,459
Jun 2, 202536.8036.8436.7336.8236.61-0.57%11,327,502
May 30, 202536.9937.0536.9637.0336.610.08%7,995,516
May 29, 202537.0337.0336.9737.0036.580.11%10,365,201
May 28, 202536.9836.9836.8936.9636.54-0.05%10,297,615
May 27, 202536.9236.9836.8536.9836.560.63%3,673,034
May 23, 202536.6136.7736.6136.7536.34-0.01%8,202,877
May 22, 202536.6936.7936.6636.7636.340.20%6,899,817
May 21, 202536.8636.8836.6736.6836.27-0.68%14,523,873
May 20, 202536.8936.9536.8836.9336.51-0.05%14,046,124
May 19, 202536.8036.9536.8036.9536.53-0.03%10,083,081
May 16, 202536.9636.9836.9136.9636.540.08%12,813,632
May 15, 202536.8036.9936.8036.9336.510.19%9,512,599
May 14, 202536.9736.9736.8436.8636.44-0.32%21,455,966
May 13, 202536.9237.0436.8436.9836.560.16%26,989,256
May 12, 202536.8637.0036.6936.9236.501.07%26,641,520
May 9, 202536.5836.6536.5136.5336.120.05%10,578,017
May 8, 202536.6036.6436.4936.5136.10-0.05%16,098,086
May 7, 202536.5636.6136.4436.5336.120.16%9,121,359
May 6, 202536.4836.5236.4336.4736.06-0.14%13,631,604
May 5, 202536.6336.6336.4736.5236.11-0.08%9,660,187
May 2, 202536.5436.5736.4636.5536.140.33%10,369,620
May 1, 202536.5036.5136.3936.4336.02-0.46%10,680,516
Apr 30, 202536.6136.7936.5336.6035.99-0.62%18,777,208
Apr 29, 202536.6336.8336.6336.8336.210.33%12,250,429
Apr 28, 202536.7236.7536.5836.7136.10-0.05%24,830,476
Apr 25, 202536.6236.7636.5836.7336.120.16%34,281,360