iShares Broad USD High Yield Corporate Bond ETF (USHY)

BATS: USHY · Real-Time Price · USD

35.65

+0.14 (0.39%)

At close: Oct 15, 2026, 4:00 PM EDT

35.66

+0.01 (0.03%)

After-hours: Oct 15, 2026, 8:00 PM EDT

USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.53	35.68	35.50	35.65	35.65	0.39%	20,948,636
Oct 14, 2026	35.58	35.58	35.49	35.51	35.51	-0.42%	888,867
Oct 13, 2026	35.68	35.70	35.57	35.66	35.66	-0.20%	17,557,680
Oct 12, 2026	35.69	35.76	35.66	35.73	35.73	0.08%	5,118,692
Oct 9, 2026	35.68	35.71	35.62	35.70	35.70	0.11%	9,844,038
Oct 8, 2026	35.60	35.66	35.57	35.66	35.66	-	7,761,633
Oct 7, 2026	35.58	35.68	35.53	35.66	35.66	-0.08%	15,086,083
Oct 6, 2026	35.67	35.72	35.62	35.69	35.69	0.42%	9,379,711
Oct 5, 2026	35.51	35.57	35.48	35.54	35.54	0.06%	15,812,491
Oct 2, 2026	35.66	35.70	35.48	35.52	35.52	0.06%	11,813,292
Oct 1, 2026	35.44	35.56	35.30	35.50	35.50	-	49,593,159
Sep 30, 2026	35.85	35.90	35.72	35.72	35.50	-0.17%	25,114,955
Sep 29, 2026	35.90	35.90	35.69	35.78	35.56	-0.22%	21,005,651
Sep 28, 2026	35.89	35.92	35.82	35.86	35.64	-0.47%	25,347,689
Sep 25, 2026	36.05	36.06	35.93	36.03	35.81	0.03%	30,665,470
Sep 24, 2026	36.10	36.14	36.00	36.02	35.80	-0.25%	36,548,141
Sep 23, 2026	36.35	36.37	36.11	36.11	35.89	-0.82%	17,739,869
Sep 22, 2026	36.43	36.44	36.36	36.41	36.19	-	13,409,841
Sep 21, 2026	36.41	36.43	36.37	36.41	36.19	0.17%	7,560,982
Sep 18, 2026	36.37	36.37	36.30	36.35	36.13	-0.14%	11,840,217
Sep 17, 2026	36.41	36.42	36.38	36.40	36.18	0.33%	6,826,469
Sep 16, 2026	36.31	36.40	36.24	36.28	36.06	0.11%	11,577,413
Sep 15, 2026	36.32	36.33	36.24	36.24	36.02	-0.19%	18,563,611
Sep 14, 2026	36.34	36.36	36.26	36.31	36.09	-0.14%	21,699,943
Sep 11, 2026	36.45	36.47	36.35	36.36	36.14	0.03%	12,629,330
Sep 10, 2026	36.45	36.46	36.35	36.35	36.13	-0.49%	20,253,304
Sep 9, 2026	36.61	36.61	36.52	36.53	36.30	-0.19%	15,153,300
Sep 8, 2026	36.64	36.64	36.59	36.60	36.37	-0.03%	12,681,908
Sep 4, 2026	36.63	36.64	36.60	36.61	36.38	-0.03%	4,429,620
Sep 3, 2026	36.63	36.67	36.60	36.62	36.39	0.11%	7,799,747
Sep 2, 2026	36.60	36.64	36.58	36.58	36.35	-0.03%	6,084,338
Sep 1, 2026	36.65	36.68	36.57	36.59	36.36	-0.32%	10,719,044
Aug 31, 2026	36.86	36.93	36.84	36.92	36.48	0.14%	8,558,532
Aug 28, 2026	36.96	36.98	36.85	36.87	36.43	-0.19%	11,831,003
Aug 27, 2026	36.98	36.99	36.92	36.94	36.50	-0.05%	8,208,544
Aug 26, 2026	36.95	36.96	36.90	36.96	36.52	0.03%	10,673,703
Aug 25, 2026	36.92	36.97	36.89	36.95	36.51	0.24%	9,457,126
Aug 24, 2026	36.83	36.88	36.82	36.86	36.42	0.05%	5,285,316
Aug 21, 2026	36.84	36.86	36.81	36.84	36.40	0.11%	6,159,805
Aug 20, 2026	36.80	36.83	36.77	36.80	36.36	-0.19%	5,402,666
Aug 19, 2026	36.85	36.88	36.84	36.87	36.43	0.23%	7,065,267
Aug 18, 2026	36.81	36.81	36.76	36.79	36.35	-0.12%	4,599,031
Aug 17, 2026	36.85	36.87	36.82	36.83	36.39	-0.11%	3,442,813
Aug 14, 2026	36.89	36.90	36.84	36.87	36.43	-0.05%	8,580,361
Aug 13, 2026	36.87	36.93	36.85	36.89	36.45	0.19%	3,546,047
Aug 12, 2026	36.83	36.84	36.80	36.82	36.38	0.16%	5,046,629
Aug 11, 2026	36.79	36.81	36.76	36.76	36.32	-	4,374,664
Aug 10, 2026	36.80	36.81	36.73	36.76	36.32	-0.16%	7,448,074
Aug 7, 2026	36.84	36.86	36.80	36.82	36.38	0.16%	5,057,048
Aug 6, 2026	36.78	36.80	36.73	36.76	36.32	-0.08%	14,347,998