iShares Broad USD High Yield Corporate Bond ETF (USHY)

BATS: USHY · Real-Time Price · USD

36.60

-0.01 (-0.03%)

At close: Sep 8, 2026, 4:00 PM EDT

36.62

+0.02 (0.05%)

After-hours: Sep 8, 2026, 4:58 PM EDT

USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	36.64	36.65	36.60	36.60	36.60	-0.03%	477,728
Sep 4, 2026	36.63	36.64	36.61	36.61	36.61	-0.03%	258,969
Sep 3, 2026	36.62	36.67	36.61	36.62	36.62	0.11%	345,481
Sep 2, 2026	36.60	36.64	36.58	36.58	36.58	-0.03%	281,468
Sep 1, 2026	36.65	36.68	36.57	36.59	36.59	-0.32%	10,719,044
Aug 31, 2026	36.86	36.93	36.84	36.92	36.71	0.14%	8,558,532
Aug 28, 2026	36.96	36.98	36.85	36.87	36.66	-0.19%	11,831,003
Aug 27, 2026	36.98	36.99	36.92	36.94	36.73	-0.05%	8,208,544
Aug 26, 2026	36.95	36.96	36.90	36.96	36.75	0.03%	10,673,703
Aug 25, 2026	36.92	36.97	36.89	36.95	36.74	0.24%	9,457,126
Aug 24, 2026	36.83	36.88	36.82	36.86	36.65	0.05%	5,285,316
Aug 21, 2026	36.84	36.86	36.81	36.84	36.63	0.11%	6,159,805
Aug 20, 2026	36.80	36.83	36.77	36.80	36.59	-0.19%	5,402,666
Aug 19, 2026	36.85	36.88	36.84	36.87	36.66	0.23%	7,065,267
Aug 18, 2026	36.81	36.81	36.76	36.79	36.57	-0.12%	4,599,031
Aug 17, 2026	36.85	36.87	36.82	36.83	36.62	-0.11%	3,442,813
Aug 14, 2026	36.89	36.90	36.84	36.87	36.66	-0.05%	8,580,361
Aug 13, 2026	36.87	36.93	36.85	36.89	36.68	0.19%	3,546,047
Aug 12, 2026	36.83	36.84	36.80	36.82	36.61	0.16%	5,046,629
Aug 11, 2026	36.79	36.81	36.76	36.76	36.55	-	4,374,664
Aug 10, 2026	36.80	36.81	36.73	36.76	36.55	-0.16%	7,448,074
Aug 7, 2026	36.84	36.86	36.80	36.82	36.61	0.16%	5,057,048
Aug 6, 2026	36.78	36.80	36.73	36.76	36.55	-0.08%	14,347,998
Aug 5, 2026	36.80	36.81	36.75	36.79	36.58	-0.03%	14,138,780
Aug 4, 2026	36.69	36.82	36.69	36.80	36.59	0.33%	15,892,773
Aug 3, 2026	36.62	36.69	36.61	36.68	36.47	0.31%	39,751,030
Jul 31, 2026	36.79	36.81	36.68	36.78	36.36	-0.03%	15,450,222
Jul 30, 2026	36.74	36.80	36.67	36.79	36.37	0.33%	12,882,240
Jul 29, 2026	36.75	36.78	36.63	36.67	36.25	-0.19%	7,875,264
Jul 28, 2026	36.72	36.76	36.67	36.74	36.32	0.14%	7,758,360
Jul 27, 2026	36.72	36.74	36.67	36.69	36.27	0.08%	12,269,870
Jul 24, 2026	36.67	36.69	36.63	36.66	36.24	-	17,470,081
Jul 23, 2026	36.68	36.72	36.62	36.66	36.24	-0.38%	19,307,189
Jul 22, 2026	36.84	36.86	36.77	36.80	36.38	-0.16%	7,369,579
Jul 21, 2026	36.90	36.91	36.83	36.86	36.43	-0.05%	10,421,728
Jul 20, 2026	36.91	36.92	36.86	36.88	36.45	0.03%	9,516,002
Jul 17, 2026	36.91	36.95	36.86	36.87	36.44	-0.14%	13,294,272
Jul 16, 2026	36.89	36.93	36.88	36.92	36.49	0.01%	9,204,325
Jul 15, 2026	36.88	36.94	36.88	36.92	36.49	0.15%	5,861,764
Jul 14, 2026	36.87	36.88	36.82	36.86	36.43	0.16%	9,462,733
Jul 13, 2026	36.83	36.89	36.77	36.80	36.38	-0.19%	4,592,660
Jul 10, 2026	36.91	36.92	36.84	36.87	36.44	-0.08%	4,960,265
Jul 9, 2026	36.89	36.95	36.87	36.90	36.47	0.11%	5,030,264
Jul 8, 2026	36.84	36.87	36.80	36.86	36.43	-0.19%	10,680,824
Jul 7, 2026	36.94	36.97	36.89	36.93	36.50	-0.08%	13,828,052
Jul 6, 2026	36.89	36.98	36.89	36.96	36.53	0.19%	7,045,052
Jul 2, 2026	36.90	36.93	36.88	36.89	36.46	0.14%	16,662,383
Jul 1, 2026	36.81	36.86	36.79	36.84	36.42	0.07%	12,924,824
Jun 30, 2026	37.03	37.07	37.02	37.02	36.39	-0.03%	21,944,374
Jun 29, 2026	37.02	37.06	36.98	37.03	36.40	0.22%	11,217,691