iShares Broad USD High Yield Corporate Bond ETF (USHY)

USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	37.15	37.28	37.15	37.24	-	0.32%	15,252,549
Apr 13, 2026	36.95	37.13	36.93	37.12	37.12	0.38%	2,908,047
Apr 10, 2026	37.15	37.16	36.98	36.98	36.98	-0.38%	9,310,927
Apr 9, 2026	37.08	37.20	37.02	37.12	37.12	0.03%	24,448,001
Apr 8, 2026	37.23	37.24	37.04	37.11	37.11	0.54%	36,598,523
Apr 7, 2026	36.85	36.91	36.70	36.91	36.91	0.08%	31,716,034
Apr 6, 2026	36.79	36.89	36.78	36.88	36.88	0.22%	30,526,581
Apr 2, 2026	36.58	36.82	36.56	36.80	36.80	0.19%	19,578,105
Apr 1, 2026	36.70	36.74	36.64	36.73	36.73	-0.30%	28,098,956
Mar 31, 2026	36.66	36.88	36.64	36.84	36.61	0.99%	27,300,882
Mar 30, 2026	36.59	36.62	36.46	36.48	36.25	0.11%	24,129,215
Mar 27, 2026	36.47	36.52	36.39	36.44	36.21	-0.30%	21,654,282
Mar 26, 2026	36.66	36.74	36.50	36.55	36.32	-0.60%	21,984,176
Mar 25, 2026	36.79	36.86	36.75	36.77	36.54	0.27%	20,517,692
Mar 24, 2026	36.70	36.77	36.60	36.67	36.44	-0.22%	19,624,209
Mar 23, 2026	36.73	36.91	36.67	36.75	36.52	0.57%	24,745,273
Mar 20, 2026	36.83	36.83	36.50	36.54	36.31	-0.92%	50,640,141
Mar 19, 2026	36.62	36.89	36.59	36.88	36.65	0.24%	29,332,975
Mar 18, 2026	36.91	36.92	36.75	36.79	36.56	-0.43%	19,384,264
Mar 17, 2026	36.89	36.96	36.84	36.95	36.72	0.46%	12,926,808
Mar 16, 2026	36.82	36.90	36.76	36.78	36.55	0.33%	24,851,910
Mar 13, 2026	36.83	36.89	36.64	36.66	36.43	-0.24%	24,210,725
Mar 12, 2026	36.93	36.93	36.73	36.75	36.52	-0.62%	21,317,243
Mar 11, 2026	37.03	37.06	36.95	36.98	36.75	-0.24%	23,550,186
Mar 10, 2026	37.06	37.21	37.06	37.07	36.84	-0.08%	10,191,836
Mar 9, 2026	36.83	37.12	36.81	37.10	36.87	0.49%	17,352,438
Mar 6, 2026	36.98	37.05	36.89	36.92	36.69	-0.43%	29,161,432
Mar 5, 2026	37.21	37.21	37.05	37.08	36.85	-0.46%	19,885,826
Mar 4, 2026	37.19	37.28	37.17	37.25	37.02	0.35%	18,778,915
Mar 3, 2026	37.03	37.20	36.99	37.12	36.89	-0.24%	22,099,872
Mar 2, 2026	37.09	37.25	37.08	37.21	36.98	-0.48%	17,944,775
Feb 27, 2026	37.43	37.46	37.39	37.39	36.96	-0.27%	18,474,053
Feb 26, 2026	37.51	37.52	37.44	37.49	37.05	-0.07%	15,924,631
Feb 25, 2026	37.48	37.53	37.47	37.52	37.08	0.17%	13,659,268
Feb 24, 2026	37.48	37.49	37.38	37.45	37.01	-0.13%	10,680,343
Feb 23, 2026	37.53	37.55	37.48	37.50	37.06	-0.13%	10,111,536
Feb 20, 2026	37.52	37.57	37.49	37.55	37.11	0.08%	13,219,934
Feb 19, 2026	37.51	37.52	37.47	37.52	37.08	-	8,212,926
Feb 18, 2026	37.48	37.54	37.47	37.52	37.08	0.21%	5,436,591
Feb 17, 2026	37.48	37.49	37.43	37.44	37.00	-0.13%	24,089,984
Feb 13, 2026	37.48	37.53	37.46	37.49	37.05	0.11%	8,096,966
Feb 12, 2026	37.50	37.55	37.43	37.45	37.01	-0.08%	12,235,578
Feb 11, 2026	37.50	37.52	37.43	37.48	37.04	-0.03%	18,545,269
Feb 10, 2026	37.52	37.57	37.48	37.49	37.05	-0.05%	6,698,091
Feb 9, 2026	37.46	37.52	37.45	37.51	37.07	0.11%	5,981,438
Feb 6, 2026	37.41	37.48	37.39	37.47	37.03	0.32%	9,589,521
Feb 5, 2026	37.35	37.38	37.31	37.35	36.92	-0.08%	15,631,244
Feb 4, 2026	37.42	37.44	37.35	37.38	36.95	-0.11%	11,864,202
Feb 3, 2026	37.44	37.47	37.34	37.42	36.98	-0.11%	20,533,008
Feb 2, 2026	37.41	37.47	37.40	37.46	37.02	-0.48%	7,965,744

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.