iShares Broad USD High Yield Corporate Bond ETF (USHY)
BATS: USHY · Real-Time Price · USD
37.76
-0.04 (-0.11%)
Oct 28, 2025, 4:00 PM EDT - Market closed
USHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 37.81 | 37.81 | 37.75 | 37.76 | 37.76 | -0.11% | 8,253,284 |
| Oct 27, 2025 | 37.77 | 37.82 | 37.73 | 37.80 | 37.80 | 0.27% | 16,782,053 |
| Oct 24, 2025 | 37.70 | 37.71 | 37.65 | 37.70 | 37.70 | 0.27% | 5,237,920 |
| Oct 23, 2025 | 37.55 | 37.60 | 37.53 | 37.60 | 37.60 | 0.19% | 11,320,297 |
| Oct 22, 2025 | 37.56 | 37.58 | 37.49 | 37.53 | 37.53 | -0.13% | 25,709,626 |
| Oct 21, 2025 | 37.60 | 37.62 | 37.55 | 37.58 | 37.58 | -0.05% | 14,975,884 |
| Oct 20, 2025 | 37.55 | 37.61 | 37.54 | 37.60 | 37.60 | 0.16% | 11,967,333 |
| Oct 17, 2025 | 37.42 | 37.54 | 37.41 | 37.54 | 37.54 | 0.24% | 13,128,268 |
| Oct 16, 2025 | 37.57 | 37.58 | 37.41 | 37.45 | 37.45 | -0.27% | 11,720,327 |
| Oct 15, 2025 | 37.54 | 37.59 | 37.48 | 37.55 | 37.55 | 0.29% | 14,084,480 |
| Oct 14, 2025 | 37.27 | 37.48 | 37.25 | 37.44 | 37.44 | 0.11% | 11,851,938 |
| Oct 13, 2025 | 37.28 | 37.40 | 37.27 | 37.40 | 37.40 | 0.56% | 5,674,468 |
| Oct 10, 2025 | 37.42 | 37.43 | 37.17 | 37.19 | 37.19 | -0.53% | 18,467,373 |
| Oct 9, 2025 | 37.49 | 37.49 | 37.33 | 37.39 | 37.39 | -0.29% | 8,286,244 |
| Oct 8, 2025 | 37.57 | 37.59 | 37.49 | 37.50 | 37.50 | -0.13% | 12,827,626 |
| Oct 7, 2025 | 37.60 | 37.61 | 37.54 | 37.55 | 37.55 | -0.11% | 9,607,113 |
| Oct 6, 2025 | 37.62 | 37.63 | 37.58 | 37.59 | 37.59 | -0.01% | 15,836,806 |
| Oct 3, 2025 | 37.62 | 37.64 | 37.58 | 37.60 | 37.60 | -0.04% | 8,608,973 |
| Oct 2, 2025 | 37.64 | 37.66 | 37.59 | 37.61 | 37.61 | -0.11% | 8,937,406 |
| 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 |