iShares Broad USD High Yield Corporate Bond ETF (USHY)

BATS: USHY · Real-Time Price · USD

35.67

-0.11 (-0.31%)

At close: Nov 5, 2026, 4:00 PM EST

35.66

-0.01 (-0.02%)

After-hours: Nov 5, 2026, 8:00 PM EST

USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	35.73	35.76	35.60	35.67	35.67	-0.31%	25,112,514
Nov 4, 2026	35.60	35.80	35.60	35.78	35.78	0.68%	16,201,514
Nov 3, 2026	35.53	35.57	35.48	35.54	35.54	0.11%	9,580,038
Nov 2, 2026	35.62	35.67	35.50	35.50	35.50	-0.17%	25,141,139
Oct 30, 2026	35.77	35.82	35.72	35.76	35.56	-0.28%	31,643,637
Oct 29, 2026	35.79	35.92	35.78	35.86	35.66	0.03%	24,058,176
Oct 28, 2026	35.89	35.93	35.79	35.85	35.65	-0.03%	29,844,961
Oct 27, 2026	35.72	35.87	35.70	35.86	35.66	0.59%	20,894,905
Oct 26, 2026	35.59	35.72	35.59	35.65	35.45	0.14%	18,818,740
Oct 23, 2026	35.52	35.60	35.50	35.60	35.40	0.06%	11,065,582
Oct 22, 2026	35.46	35.64	35.46	35.58	35.38	0.08%	19,335,915
Oct 21, 2026	35.54	35.58	35.50	35.55	35.35	0.11%	20,667,310
Oct 20, 2026	35.43	35.58	35.43	35.51	35.31	-	7,579,191
Oct 19, 2026	35.54	35.57	35.49	35.51	35.31	-0.03%	9,103,632
Oct 16, 2026	35.63	35.64	35.49	35.52	35.32	-0.36%	20,137,574
Oct 15, 2026	35.53	35.68	35.50	35.65	35.45	0.39%	20,948,636
Oct 14, 2026	35.52	35.54	35.48	35.51	35.31	-0.42%	20,025,200
Oct 13, 2026	35.68	35.70	35.57	35.66	35.46	-0.20%	17,559,183
Oct 12, 2026	35.69	35.76	35.66	35.73	35.53	0.08%	5,118,692
Oct 9, 2026	35.68	35.71	35.62	35.70	35.50	0.11%	9,844,038
Oct 8, 2026	35.60	35.66	35.57	35.66	35.46	-	7,761,633
Oct 7, 2026	35.58	35.68	35.53	35.66	35.46	-0.08%	15,086,083
Oct 6, 2026	35.67	35.72	35.62	35.69	35.49	0.42%	9,379,711
Oct 5, 2026	35.51	35.57	35.48	35.54	35.34	0.06%	15,812,491
Oct 2, 2026	35.66	35.70	35.48	35.52	35.32	0.06%	11,813,292
Oct 1, 2026	35.44	35.56	35.30	35.50	35.30	-	49,593,159
Sep 30, 2026	35.85	35.90	35.72	35.72	35.30	-0.17%	25,114,955
Sep 29, 2026	35.90	35.90	35.69	35.78	35.36	-0.22%	21,005,651
Sep 28, 2026	35.89	35.92	35.82	35.86	35.44	-0.47%	25,347,689
Sep 25, 2026	36.05	36.06	35.93	36.03	35.61	0.03%	30,665,470
Sep 24, 2026	36.10	36.14	36.00	36.02	35.60	-0.25%	36,548,141
Sep 23, 2026	36.35	36.37	36.11	36.11	35.69	-0.82%	17,739,869
Sep 22, 2026	36.43	36.44	36.36	36.41	35.98	-	13,409,841
Sep 21, 2026	36.41	36.43	36.37	36.41	35.98	0.17%	7,560,982
Sep 18, 2026	36.37	36.37	36.30	36.35	35.92	-0.14%	11,840,217
Sep 17, 2026	36.41	36.42	36.38	36.40	35.97	0.33%	6,826,469
Sep 16, 2026	36.31	36.40	36.24	36.28	35.85	0.11%	11,577,413
Sep 15, 2026	36.32	36.33	36.24	36.24	35.81	-0.19%	18,563,611
Sep 14, 2026	36.34	36.36	36.26	36.31	35.88	-0.14%	21,699,943
Sep 11, 2026	36.45	36.47	36.35	36.36	35.93	0.03%	12,629,330
Sep 10, 2026	36.45	36.46	36.35	36.35	35.92	-0.49%	20,253,304
Sep 9, 2026	36.61	36.61	36.52	36.53	36.10	-0.19%	15,153,300
Sep 8, 2026	36.64	36.64	36.59	36.60	36.17	-0.03%	12,681,908
Sep 4, 2026	36.63	36.64	36.60	36.61	36.18	-0.03%	4,429,620
Sep 3, 2026	36.63	36.67	36.60	36.62	36.19	0.11%	7,799,747
Sep 2, 2026	36.60	36.64	36.58	36.58	36.15	-0.03%	6,084,338
Sep 1, 2026	36.65	36.68	36.57	36.59	36.16	-0.32%	10,719,044
Aug 31, 2026	36.86	36.93	36.84	36.92	36.28	0.14%	8,558,532
Aug 28, 2026	36.96	36.98	36.85	36.87	36.23	-0.19%	11,831,003
Aug 27, 2026	36.98	36.99	36.92	36.94	36.30	-0.05%	8,208,544