iShares Broad USD High Yield Corporate Bond ETF (USHY)

USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	37.40	37.42	37.37	37.38	37.38	-0.08%	233,695
Dec 24, 2025	37.33	37.41	37.33	37.41	37.41	0.21%	679,738
Dec 23, 2025	37.27	37.33	37.27	37.33	37.33	0.08%	1,764,280
Dec 22, 2025	37.30	37.31	37.25	37.30	37.30	0.11%	661,001
Dec 19, 2025	37.30	37.33	37.25	37.26	37.26	-0.61%	17,707,056
Dec 18, 2025	37.49	37.51	37.45	37.49	37.28	0.27%	8,957,346
Dec 17, 2025	37.44	37.45	37.37	37.39	37.18	-0.13%	10,132,855
Dec 16, 2025	37.41	37.45	37.39	37.44	37.23	0.11%	7,483,235
Dec 15, 2025	37.45	37.45	37.40	37.40	37.19	0.05%	26,027,138
Dec 12, 2025	37.46	37.46	37.37	37.38	37.17	-0.24%	11,134,133
Dec 11, 2025	37.48	37.50	37.44	37.47	37.26	-	8,545,178
Dec 10, 2025	37.32	37.50	37.32	37.47	37.26	0.32%	8,047,468
Dec 9, 2025	37.38	37.42	37.34	37.35	37.14	-0.13%	6,308,480
Dec 8, 2025	37.48	37.48	37.36	37.40	37.19	-0.21%	9,960,166
Dec 5, 2025	37.49	37.51	37.44	37.48	37.27	-0.01%	6,947,872
Dec 4, 2025	37.47	37.49	37.40	37.49	37.27	0.01%	11,601,530
Dec 3, 2025	37.43	37.51	37.40	37.48	37.27	0.17%	7,026,097
Dec 2, 2025	37.39	37.43	37.35	37.42	37.20	0.15%	8,987,407
Dec 1, 2025	37.32	37.38	37.31	37.36	37.15	-0.74%	8,398,138
Nov 28, 2025	37.64	37.66	37.61	37.64	37.21	0.09%	10,641,628
Nov 26, 2025	37.56	37.64	37.54	37.61	37.18	0.12%	5,652,318
Nov 25, 2025	37.42	37.59	37.42	37.56	37.13	0.32%	11,504,202
Nov 24, 2025	37.38	37.45	37.35	37.44	37.02	0.27%	16,960,479
Nov 21, 2025	37.28	37.35	37.22	37.34	36.92	0.32%	9,211,250
Nov 20, 2025	37.35	37.39	37.21	37.22	36.80	-0.03%	7,999,677
Nov 19, 2025	37.23	37.30	37.20	37.23	36.81	0.05%	12,269,610
Nov 18, 2025	37.16	37.24	37.16	37.21	36.79	-	19,930,715
Nov 17, 2025	37.26	37.29	37.17	37.21	36.79	-0.16%	12,416,778
Nov 14, 2025	37.20	37.35	37.20	37.27	36.85	0.03%	9,930,190
Nov 13, 2025	37.36	37.37	37.24	37.26	36.84	-0.45%	14,028,429
Nov 12, 2025	37.51	37.51	37.40	37.43	37.01	-0.17%	10,445,540
Nov 11, 2025	37.45	37.50	37.45	37.50	37.07	0.15%	2,066,751
Nov 10, 2025	37.37	37.47	37.37	37.44	37.02	0.29%	8,962,402
Nov 7, 2025	37.27	37.33	37.21	37.33	36.91	0.08%	6,842,541
Nov 6, 2025	37.32	37.32	37.23	37.30	36.88	0.08%	8,813,843
Nov 5, 2025	37.26	37.30	37.24	37.27	36.85	0.09%	5,740,462
Nov 4, 2025	37.19	37.27	37.17	37.24	36.81	-0.04%	26,964,329
Nov 3, 2025	37.38	37.38	37.24	37.25	36.83	-0.88%	29,259,566
Oct 31, 2025	37.64	37.66	37.55	37.58	36.94	-	17,310,127
Oct 30, 2025	37.59	37.65	37.57	37.58	36.94	-0.19%	17,710,824
Oct 29, 2025	37.76	37.77	37.63	37.65	37.01	-0.29%	6,727,824
Oct 28, 2025	37.81	37.81	37.75	37.76	37.12	-0.11%	8,253,284
Oct 27, 2025	37.77	37.82	37.73	37.80	37.16	0.27%	16,782,053
Oct 24, 2025	37.70	37.71	37.65	37.70	37.06	0.27%	5,237,920
Oct 23, 2025	37.55	37.60	37.53	37.60	36.96	0.19%	11,320,297
Oct 22, 2025	37.56	37.58	37.49	37.53	36.89	-0.13%	25,709,626
Oct 21, 2025	37.60	37.62	37.55	37.58	36.94	-0.05%	14,975,884
Oct 20, 2025	37.55	37.61	37.54	37.60	36.96	0.16%	11,967,333
Oct 17, 2025	37.42	37.54	37.41	37.54	36.90	0.24%	13,128,268
Oct 16, 2025	37.57	37.58	37.41	37.45	36.82	-0.27%	11,720,327

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.