iShares Broad USD High Yield Corporate Bond ETF (USHY)

USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.15	37.19	37.12	37.17	37.17	0.16%	580,041
May 28, 2026	37.06	37.14	37.06	37.11	37.11	0.05%	601,703
May 27, 2026	37.11	37.12	37.07	37.09	37.09	-0.03%	793,685
May 26, 2026	37.09	37.11	37.05	37.10	37.10	0.30%	723,835
May 22, 2026	37.02	37.04	36.97	36.99	36.99	0.03%	644,203
May 21, 2026	36.90	37.01	36.86	36.98	36.98	0.11%	958,325
May 20, 2026	36.77	36.95	36.75	36.94	36.94	0.65%	405,338
May 19, 2026	36.75	36.75	36.66	36.70	36.70	-0.24%	993,898
May 18, 2026	36.83	36.87	36.75	36.79	36.79	-	601,772
May 15, 2026	36.85	36.87	36.77	36.79	36.79	-0.41%	11,085,481
May 14, 2026	36.98	37.03	36.94	36.94	36.94	-0.08%	6,365,055
May 13, 2026	36.94	36.98	36.91	36.97	36.97	0.03%	5,672,985
May 12, 2026	36.93	36.97	36.87	36.96	36.96	-0.08%	5,311,435
May 11, 2026	37.07	37.08	36.99	36.99	36.99	-0.22%	4,991,737
May 8, 2026	37.02	37.07	37.01	37.07	37.07	0.24%	5,459,968
May 7, 2026	37.08	37.11	36.96	36.98	36.98	-0.32%	9,140,466
May 6, 2026	37.06	37.12	37.03	37.10	37.10	0.32%	12,062,023
May 5, 2026	36.96	37.03	36.96	36.98	36.98	0.16%	15,581,646
May 4, 2026	37.02	37.02	36.87	36.92	36.92	-0.32%	5,321,291
May 1, 2026	37.04	37.13	37.03	37.04	37.04	0.03%	16,823,199
Apr 30, 2026	37.11	37.23	37.11	37.23	37.03	0.35%	20,612,613
Apr 29, 2026	37.17	37.19	37.02	37.10	36.90	-0.27%	16,265,539
Apr 28, 2026	37.17	37.22	37.17	37.20	37.00	-0.16%	8,132,657
Apr 27, 2026	37.24	37.27	37.20	37.26	37.06	0.03%	6,963,086
Apr 24, 2026	37.24	37.27	37.18	37.25	37.05	0.13%	11,724,313
Apr 23, 2026	37.23	37.28	37.10	37.20	37.00	-0.11%	11,466,738
Apr 22, 2026	37.25	37.29	37.21	37.24	37.04	0.13%	10,190,168
Apr 21, 2026	37.27	37.28	37.17	37.19	36.99	-0.27%	11,716,935
Apr 20, 2026	37.31	37.32	37.24	37.29	37.09	-	12,313,027
Apr 17, 2026	37.24	37.36	37.24	37.29	37.09	0.35%	18,500,071
Apr 16, 2026	37.23	37.24	37.14	37.16	36.96	-0.16%	18,227,776
Apr 15, 2026	37.22	37.25	37.18	37.22	37.02	-0.08%	12,317,094
Apr 14, 2026	37.15	37.28	37.15	37.25	37.05	0.35%	17,363,308
Apr 13, 2026	36.95	37.13	36.94	37.12	36.92	0.38%	20,664,138
Apr 10, 2026	37.15	37.16	36.98	36.98	36.78	-0.38%	9,310,942
Apr 9, 2026	37.08	37.20	37.02	37.12	36.92	0.03%	24,448,001
Apr 8, 2026	37.23	37.24	37.04	37.11	36.91	0.54%	36,598,523
Apr 7, 2026	36.85	36.91	36.70	36.91	36.71	0.08%	31,716,034
Apr 6, 2026	36.79	36.89	36.78	36.88	36.68	0.22%	30,526,581
Apr 2, 2026	36.58	36.82	36.56	36.80	36.60	0.19%	19,578,105
Apr 1, 2026	36.70	36.74	36.64	36.73	36.53	0.33%	28,098,956
Mar 31, 2026	36.66	36.88	36.64	36.84	36.41	0.99%	27,300,882
Mar 30, 2026	36.59	36.62	36.46	36.48	36.05	0.11%	24,129,215
Mar 27, 2026	36.47	36.52	36.39	36.44	36.02	-0.30%	21,654,282
Mar 26, 2026	36.66	36.74	36.50	36.55	36.12	-0.60%	21,984,176
Mar 25, 2026	36.79	36.86	36.75	36.77	36.34	0.27%	20,517,692
Mar 24, 2026	36.70	36.77	36.60	36.67	36.24	-0.22%	19,624,209
Mar 23, 2026	36.73	36.91	36.67	36.75	36.32	0.57%	24,745,273
Mar 20, 2026	36.83	36.83	36.50	36.54	36.11	-0.92%	50,640,141
Mar 19, 2026	36.62	36.89	36.59	36.88	36.45	0.24%	29,332,975

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.