iShares Broad USD High Yield Corporate Bond ETF (USHY)
BATS: USHY · Real-Time Price · USD
36.22
+0.20 (0.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed

USHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202536.1536.2336.1036.2236.220.56%10,496,482
Apr 16, 202536.0136.1035.9036.0236.020.08%15,954,804
Apr 15, 202535.9536.0835.9035.9935.990.28%10,381,843
Apr 14, 202536.0336.0335.7835.8935.890.56%11,855,587
Apr 11, 202535.5335.9535.4135.6935.690.22%16,514,436
Apr 10, 202535.8936.1035.4735.6135.61-1.66%23,455,027
Apr 9, 202535.0936.2434.9036.2136.212.58%25,984,497
Apr 8, 202535.9535.9735.1035.3035.30-0.28%25,648,381
Apr 7, 202535.1036.1235.0235.4035.40-0.81%53,567,327
Apr 4, 202535.9336.0035.6435.6935.69-1.65%88,713,273
Apr 3, 202536.3936.4836.2036.2936.29-1.22%45,497,481
Apr 2, 202536.6136.7436.6036.7436.740.19%9,264,974
Apr 1, 202536.5936.6836.5236.6736.67-0.38%15,257,226
Mar 31, 202536.6536.8236.6336.8136.600.11%23,316,233
Mar 28, 202536.8736.9236.7136.7736.56-0.16%16,015,828
Mar 27, 202536.8836.9336.8336.8336.62-0.22%6,026,000
Mar 26, 202537.1537.1536.8536.9136.70-0.38%13,454,707
Mar 25, 202537.1137.1537.0437.0536.84-0.16%10,010,936
Mar 24, 202537.0637.1137.0337.1136.900.38%11,207,632
Mar 21, 202536.9837.0036.8836.9736.76-0.05%12,893,719
Mar 20, 202537.0237.0836.9736.9936.78-0.16%17,316,668
Mar 19, 202536.8537.1036.8137.0536.840.64%9,237,681
Mar 18, 202536.8636.9036.7936.8236.61-0.18%13,477,720
Mar 17, 202536.8336.9036.8036.8836.670.19%4,332,824
Mar 14, 202536.7836.8536.7236.8136.600.49%19,851,447
Mar 13, 202536.8036.8036.6136.6336.42-0.41%34,115,776
Mar 12, 202536.9236.9236.7836.7836.57-0.05%29,983,050
Mar 11, 202536.9636.9736.7636.8036.59-0.38%19,418,433
Mar 10, 202537.0337.0436.9236.9436.73-0.40%19,292,901
Mar 7, 202537.0437.1037.0137.0936.880.22%20,969,361
Mar 6, 202537.0637.0936.9837.0136.80-0.38%11,726,697
Mar 5, 202537.2137.2137.0737.1536.940.03%7,921,714
Mar 4, 202537.0937.1737.0137.1436.93-0.03%19,373,756
Mar 3, 202537.2137.2537.1137.1536.94-0.80%13,750,565
Feb 28, 202537.4637.4637.3437.4537.030.32%19,049,451
Feb 27, 202537.4137.4237.3137.3336.91-0.19%16,485,463
Feb 26, 202537.3837.4137.3637.4036.980.08%4,163,869
Feb 25, 202537.3237.3737.3037.3736.950.24%4,653,171
Feb 24, 202537.2737.3037.2137.2836.860.13%5,145,538
Feb 21, 202537.3137.3137.2237.2336.81-0.16%10,547,843
Feb 20, 202537.2537.2937.2337.2936.870.08%4,511,921
Feb 19, 202537.1937.2737.1637.2636.840.03%9,785,978
Feb 18, 202537.2637.2737.2137.2536.83-0.03%7,968,814
Feb 14, 202537.2537.3337.2437.2636.840.08%6,433,964
Feb 13, 202537.1237.2437.0937.2336.810.46%6,132,737
Feb 12, 202537.0237.1036.9937.0636.64-0.19%11,169,579
Feb 11, 202537.1537.1737.1037.1336.71-0.08%8,689,874
Feb 10, 202537.1837.2637.1437.1636.740.19%6,800,085
Feb 7, 202537.1937.1937.0837.0936.67-0.27%10,938,583
Feb 6, 202537.2737.2737.1837.1936.77-0.19%10,783,134