iShares Broad USD High Yield Corporate Bond ETF (USHY)
BATS: USHY · Real-Time Price · USD
36.77
-0.06 (-0.16%)
At close: Mar 28, 2025, 4:00 PM
36.95
+0.18 (0.49%)
After-hours: Mar 28, 2025, 8:00 PM EDT
USHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.87 | 36.92 | 36.71 | 36.77 | 36.77 | -0.16% | 16,015,828 |
| Mar 27, 2025 | 36.88 | 36.93 | 36.83 | 36.83 | 36.83 | -0.22% | 6,026,000 |
| Mar 26, 2025 | 37.15 | 37.15 | 36.85 | 36.91 | 36.91 | -0.38% | 13,454,707 |
| Mar 25, 2025 | 37.11 | 37.15 | 37.04 | 37.05 | 37.05 | -0.16% | 10,010,936 |
| Mar 24, 2025 | 37.06 | 37.11 | 37.03 | 37.11 | 37.11 | 0.38% | 11,207,632 |
| Mar 21, 2025 | 36.98 | 37.00 | 36.88 | 36.97 | 36.97 | -0.05% | 12,893,719 |
| Mar 20, 2025 | 37.02 | 37.08 | 36.97 | 36.99 | 36.99 | -0.16% | 17,316,668 |
| Mar 19, 2025 | 36.85 | 37.10 | 36.81 | 37.05 | 37.05 | 0.64% | 9,237,681 |
| Mar 18, 2025 | 36.86 | 36.90 | 36.79 | 36.82 | 36.82 | -0.18% | 13,477,720 |
| Mar 17, 2025 | 36.83 | 36.90 | 36.80 | 36.88 | 36.88 | 0.19% | 4,332,824 |
| Mar 14, 2025 | 36.78 | 36.85 | 36.72 | 36.81 | 36.81 | 0.49% | 19,851,447 |
| Mar 13, 2025 | 36.80 | 36.80 | 36.61 | 36.63 | 36.63 | -0.41% | 34,115,776 |
| Mar 12, 2025 | 36.92 | 36.92 | 36.78 | 36.78 | 36.78 | -0.05% | 29,983,050 |
| Mar 11, 2025 | 36.96 | 36.97 | 36.76 | 36.80 | 36.80 | -0.38% | 19,418,433 |
| Mar 10, 2025 | 37.03 | 37.04 | 36.92 | 36.94 | 36.94 | -0.40% | 19,292,901 |
| Mar 7, 2025 | 37.04 | 37.10 | 37.01 | 37.09 | 37.09 | 0.22% | 20,969,361 |
| Mar 6, 2025 | 37.06 | 37.09 | 36.98 | 37.01 | 37.01 | -0.38% | 11,726,697 |
| Mar 5, 2025 | 37.21 | 37.21 | 37.07 | 37.15 | 37.15 | 0.03% | 7,921,714 |
| Mar 4, 2025 | 37.09 | 37.17 | 37.01 | 37.14 | 37.14 | -0.03% | 19,373,756 |
| Mar 3, 2025 | 37.21 | 37.25 | 37.11 | 37.15 | 37.15 | -0.80% | 13,750,565 |
| Feb 28, 2025 | 37.46 | 37.46 | 37.34 | 37.45 | 37.24 | 0.32% | 19,049,451 |
| Feb 27, 2025 | 37.41 | 37.42 | 37.31 | 37.33 | 37.12 | -0.19% | 16,485,463 |
| Feb 26, 2025 | 37.38 | 37.41 | 37.36 | 37.40 | 37.19 | 0.08% | 4,163,869 |
| Feb 25, 2025 | 37.32 | 37.37 | 37.30 | 37.37 | 37.16 | 0.24% | 4,653,171 |
| Feb 24, 2025 | 37.27 | 37.30 | 37.21 | 37.28 | 37.07 | 0.13% | 5,145,538 |
| Feb 21, 2025 | 37.31 | 37.31 | 37.22 | 37.23 | 37.02 | -0.16% | 10,547,843 |
| Feb 20, 2025 | 37.25 | 37.29 | 37.23 | 37.29 | 37.08 | 0.08% | 4,511,921 |
| Feb 19, 2025 | 37.19 | 37.27 | 37.16 | 37.26 | 37.05 | 0.03% | 9,785,978 |
| Feb 18, 2025 | 37.26 | 37.27 | 37.21 | 37.25 | 37.04 | -0.03% | 7,968,814 |
| Feb 14, 2025 | 37.25 | 37.33 | 37.24 | 37.26 | 37.05 | 0.08% | 6,433,964 |
| Feb 13, 2025 | 37.12 | 37.24 | 37.09 | 37.23 | 37.02 | 0.46% | 6,132,737 |
| Feb 12, 2025 | 37.02 | 37.10 | 36.99 | 37.06 | 36.85 | -0.19% | 11,169,579 |
| Feb 11, 2025 | 37.15 | 37.17 | 37.10 | 37.13 | 36.92 | -0.08% | 8,689,874 |
| Feb 10, 2025 | 37.18 | 37.26 | 37.14 | 37.16 | 36.95 | 0.19% | 6,800,085 |
| Feb 7, 2025 | 37.19 | 37.19 | 37.08 | 37.09 | 36.88 | -0.27% | 10,938,583 |
| Feb 6, 2025 | 37.27 | 37.27 | 37.18 | 37.19 | 36.98 | -0.19% | 10,783,134 |
| Feb 5, 2025 | 37.20 | 37.28 | 37.17 | 37.26 | 37.05 | 0.32% | 8,495,565 |
| Feb 4, 2025 | 37.07 | 37.15 | 37.03 | 37.14 | 36.93 | 0.24% | 6,461,352 |
| Feb 3, 2025 | 36.97 | 37.10 | 36.91 | 37.05 | 36.84 | -0.64% | 12,174,663 |
| Jan 31, 2025 | 37.38 | 37.42 | 37.28 | 37.29 | 36.87 | -0.16% | 11,587,463 |
| Jan 30, 2025 | 37.39 | 37.39 | 37.32 | 37.35 | 36.93 | 0.13% | 13,988,579 |
| Jan 29, 2025 | 37.33 | 37.35 | 37.24 | 37.30 | 36.88 | -0.03% | 9,167,232 |
| Jan 28, 2025 | 37.36 | 37.36 | 37.27 | 37.31 | 36.89 | -0.09% | 15,700,363 |
| Jan 27, 2025 | 37.26 | 37.36 | 37.16 | 37.35 | 36.92 | 0.15% | 17,279,497 |
| Jan 24, 2025 | 37.29 | 37.34 | 37.26 | 37.29 | 36.87 | 0.05% | 9,320,689 |
| Jan 23, 2025 | 37.21 | 37.27 | 37.18 | 37.27 | 36.85 | 0.16% | 9,752,919 |
| Jan 22, 2025 | 37.29 | 37.29 | 37.20 | 37.21 | 36.79 | -0.13% | 7,436,633 |
| Jan 21, 2025 | 37.26 | 37.29 | 37.24 | 37.26 | 36.84 | 0.19% | 4,411,124 |
| Jan 17, 2025 | 37.20 | 37.20 | 37.14 | 37.19 | 36.77 | 0.19% | 11,737,859 |
| Jan 16, 2025 | 37.09 | 37.14 | 37.00 | 37.12 | 36.70 | 0.11% | 15,839,875 |