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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202537.8137.8137.7537.7637.76-0.11%8,253,284
Oct 27, 202537.7737.8237.7337.8037.800.27%16,782,053
Oct 24, 202537.7037.7137.6537.7037.700.27%5,237,920
Oct 23, 202537.5537.6037.5337.6037.600.19%11,320,297
Oct 22, 202537.5637.5837.4937.5337.53-0.13%25,709,626
Oct 21, 202537.6037.6237.5537.5837.58-0.05%14,975,884
Oct 20, 202537.5537.6137.5437.6037.600.16%11,967,333
Oct 17, 202537.4237.5437.4137.5437.540.24%13,128,268
Oct 16, 202537.5737.5837.4137.4537.45-0.27%11,720,327
Oct 15, 202537.5437.5937.4837.5537.550.29%14,084,480
Oct 14, 202537.2737.4837.2537.4437.440.11%11,851,938
Oct 13, 202537.2837.4037.2737.4037.400.56%5,674,468
Oct 10, 202537.4237.4337.1737.1937.19-0.53%18,467,373
Oct 9, 202537.4937.4937.3337.3937.39-0.29%8,286,244
Oct 8, 202537.5737.5937.4937.5037.50-0.13%12,827,626
Oct 7, 202537.6037.6137.5437.5537.55-0.11%9,607,113
Oct 6, 202537.6237.6337.5837.5937.59-0.01%15,836,806
Oct 3, 202537.6237.6437.5837.6037.60-0.04%8,608,973
Oct 2, 202537.6437.6637.5937.6137.61-0.11%8,937,406
Oct 1, 202537.5937.6537.5637.6537.65-0.34%19,698,781
Sep 30, 202537.7937.8137.7437.7837.57-0.05%32,858,148
Sep 29, 202537.7737.8137.7537.8037.590.19%12,849,171
Sep 26, 202537.7137.7437.6837.7337.520.19%10,900,163
Sep 25, 202537.7037.7137.6537.6637.45-0.32%13,321,745
Sep 24, 202537.8037.8237.7537.7837.57-0.05%9,778,792
Sep 23, 202537.8537.8737.7837.8037.59-0.13%9,768,304
Sep 22, 202537.7837.8537.7837.8537.640.16%6,137,449
Sep 19, 202537.8037.8237.7737.7937.580.03%4,738,427
Sep 18, 202537.7537.8037.7137.7837.570.19%8,137,292
Sep 17, 202537.7637.7937.6437.7137.50-0.11%8,216,204
Sep 16, 202537.7837.7937.7337.7537.54-0.08%6,443,921
Sep 15, 202537.7337.7837.7237.7837.570.24%5,631,495
Sep 12, 202537.7137.7137.6537.6937.48-0.01%8,409,478
Sep 11, 202537.6237.7137.6237.7037.480.28%25,644,253
Sep 10, 202537.5937.6337.5637.5937.380.08%6,639,502
Sep 9, 202537.6037.6137.5037.5637.35-0.11%8,842,575
Sep 8, 202537.6737.6737.5937.6037.390.03%6,486,603
Sep 5, 202537.6437.6937.5637.5937.380.11%7,850,772
Sep 4, 202537.4937.5737.4737.5537.340.25%5,870,945
Sep 3, 202537.3837.4637.3837.4637.240.25%8,453,226
Sep 2, 202537.3137.3737.2937.3637.15-0.72%10,581,494
Aug 29, 202537.6937.6937.6237.6337.20-0.11%15,681,083
Aug 28, 202537.6837.6937.6537.6737.24-0.03%6,193,831
Aug 27, 202537.6237.6937.6137.6837.250.12%6,995,095
Aug 26, 202537.5837.6637.5637.6437.210.23%13,787,132
Aug 25, 202537.6037.6037.5437.5537.12-0.13%7,988,920
Aug 22, 202537.3837.6137.3337.6037.170.75%7,716,720
Aug 21, 202537.3537.3537.2937.3236.90-0.13%4,197,007
Aug 20, 202537.4037.4037.3537.3736.95-0.08%7,129,443
Aug 19, 202537.4037.5637.3637.4036.980.03%7,843,276