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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 37.27 | 37.30 | 37.17 | 37.20 | 37.20 | -0.13% | 19,521,493 |
| Jul 7, 2025 | 37.36 | 37.37 | 37.23 | 37.25 | 37.25 | -0.31% | 9,345,600 |
| Jul 3, 2025 | 37.34 | 37.39 | 37.32 | 37.37 | 37.37 | 0.09% | 5,919,512 |
| Jul 2, 2025 | 37.28 | 37.35 | 37.23 | 37.33 | 37.33 | 0.13% | 13,609,950 |
| Jul 1, 2025 | 37.29 | 37.37 | 37.25 | 37.28 | 37.28 | -0.61% | 11,723,438 |
| Jun 30, 2025 | 37.47 | 37.52 | 37.44 | 37.51 | 37.30 | 0.29% | 11,469,511 |
| Jun 27, 2025 | 37.42 | 37.44 | 37.36 | 37.40 | 37.19 | - | 9,401,666 |
| Jun 26, 2025 | 37.37 | 37.48 | 37.33 | 37.40 | 37.19 | 0.24% | 10,701,774 |
| Jun 25, 2025 | 37.32 | 37.33 | 37.27 | 37.31 | 37.10 | - | 7,615,804 |
| Jun 24, 2025 | 37.23 | 37.34 | 37.20 | 37.31 | 37.10 | 0.26% | 12,480,503 |
| Jun 23, 2025 | 37.18 | 37.22 | 37.11 | 37.22 | 37.01 | 0.23% | 5,007,806 |
| Jun 20, 2025 | 37.07 | 37.16 | 37.05 | 37.13 | 36.92 | 0.22% | 11,286,991 |
| Jun 18, 2025 | 37.02 | 37.09 | 36.97 | 37.05 | 36.84 | 0.22% | 4,824,766 |
| Jun 17, 2025 | 37.01 | 37.04 | 36.92 | 36.97 | 36.76 | -0.14% | 4,579,993 |
| Jun 16, 2025 | 36.99 | 37.04 | 36.99 | 37.02 | 36.81 | 0.22% | 6,987,775 |
| Jun 13, 2025 | 36.97 | 36.99 | 36.91 | 36.94 | 36.73 | -0.27% | 6,385,588 |
| Jun 12, 2025 | 36.99 | 37.04 | 36.98 | 37.04 | 36.83 | 0.14% | 6,782,784 |
| Jun 11, 2025 | 37.05 | 37.06 | 36.99 | 36.99 | 36.78 | -0.03% | 7,451,832 |
| Jun 10, 2025 | 36.95 | 37.02 | 36.91 | 37.00 | 36.79 | 0.23% | 15,144,630 |
| Jun 9, 2025 | 36.89 | 36.95 | 36.88 | 36.92 | 36.71 | 0.07% | 7,071,515 |
| Jun 6, 2025 | 36.93 | 36.93 | 36.86 | 36.89 | 36.68 | 0.03% | 13,232,422 |
| Jun 5, 2025 | 36.96 | 36.97 | 36.87 | 36.88 | 36.67 | -0.24% | 11,177,280 |
| Jun 4, 2025 | 36.92 | 36.98 | 36.88 | 36.97 | 36.76 | 0.24% | 10,480,816 |
| Jun 3, 2025 | 36.82 | 36.97 | 36.82 | 36.88 | 36.67 | 0.16% | 12,409,459 |
| Jun 2, 2025 | 36.80 | 36.84 | 36.73 | 36.82 | 36.61 | -0.57% | 11,327,502 |
| May 30, 2025 | 36.99 | 37.05 | 36.96 | 37.03 | 36.61 | 0.08% | 7,995,516 |
| May 29, 2025 | 37.03 | 37.03 | 36.97 | 37.00 | 36.58 | 0.11% | 10,365,201 |
| May 28, 2025 | 36.98 | 36.98 | 36.89 | 36.96 | 36.54 | -0.05% | 10,297,615 |
| May 27, 2025 | 36.92 | 36.98 | 36.85 | 36.98 | 36.56 | 0.63% | 3,673,034 |
| May 23, 2025 | 36.61 | 36.77 | 36.61 | 36.75 | 36.34 | -0.01% | 8,202,877 |
| May 22, 2025 | 36.69 | 36.79 | 36.66 | 36.76 | 36.34 | 0.20% | 6,899,817 |
| May 21, 2025 | 36.86 | 36.88 | 36.67 | 36.68 | 36.27 | -0.68% | 14,523,873 |
| May 20, 2025 | 36.89 | 36.95 | 36.88 | 36.93 | 36.51 | -0.05% | 14,046,124 |
| May 19, 2025 | 36.80 | 36.95 | 36.80 | 36.95 | 36.53 | -0.03% | 10,083,081 |
| May 16, 2025 | 36.96 | 36.98 | 36.91 | 36.96 | 36.54 | 0.08% | 12,813,632 |
| May 15, 2025 | 36.80 | 36.99 | 36.80 | 36.93 | 36.51 | 0.19% | 9,512,599 |
| May 14, 2025 | 36.97 | 36.97 | 36.84 | 36.86 | 36.44 | -0.32% | 21,455,966 |
| May 13, 2025 | 36.92 | 37.04 | 36.84 | 36.98 | 36.56 | 0.16% | 26,989,256 |
| May 12, 2025 | 36.86 | 37.00 | 36.69 | 36.92 | 36.50 | 1.07% | 26,641,520 |
| May 9, 2025 | 36.58 | 36.65 | 36.51 | 36.53 | 36.12 | 0.05% | 10,578,017 |
| May 8, 2025 | 36.60 | 36.64 | 36.49 | 36.51 | 36.10 | -0.05% | 16,098,086 |
| May 7, 2025 | 36.56 | 36.61 | 36.44 | 36.53 | 36.12 | 0.16% | 9,121,359 |
| May 6, 2025 | 36.48 | 36.52 | 36.43 | 36.47 | 36.06 | -0.14% | 13,631,604 |
| May 5, 2025 | 36.63 | 36.63 | 36.47 | 36.52 | 36.11 | -0.08% | 9,660,187 |
| May 2, 2025 | 36.54 | 36.57 | 36.46 | 36.55 | 36.14 | 0.33% | 10,369,620 |
| May 1, 2025 | 36.50 | 36.51 | 36.39 | 36.43 | 36.02 | -0.46% | 10,680,516 |
| Apr 30, 2025 | 36.61 | 36.79 | 36.53 | 36.60 | 35.99 | -0.62% | 18,777,208 |
| Apr 29, 2025 | 36.63 | 36.83 | 36.63 | 36.83 | 36.21 | 0.33% | 12,250,429 |
| Apr 28, 2025 | 36.72 | 36.75 | 36.58 | 36.71 | 36.10 | -0.05% | 24,830,476 |
| Apr 25, 2025 | 36.62 | 36.76 | 36.58 | 36.73 | 36.12 | 0.16% | 34,281,360 |