Canada markets closed

iShares Broad USD High Yield Corporate Bond ETF (USHY)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
36.33+0.17 (+0.47%)
At close: 04:00PM EDT
36.74 +0.41 (+1.13%)
After hours: 07:54PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202436.1936.3336.1936.3336.3311,892,900
May 30, 202436.0836.1936.0836.1636.165,880,800
May 29, 202436.0236.0836.0136.0536.0515,192,900
May 28, 202436.3036.3136.1236.1436.143,358,700
May 24, 202436.2036.2836.1536.2836.284,334,500
May 23, 202436.3236.3236.1236.1536.156,693,500
May 22, 202436.3036.3036.2236.2736.274,473,200
May 21, 202436.3436.3936.3236.3336.334,943,700
May 20, 202436.3336.3536.3036.3436.344,431,800
May 17, 202436.3436.3536.2936.3336.334,142,200
May 16, 202436.4136.4236.3336.3336.339,625,700
May 15, 202436.3336.4236.3036.4136.418,600,800
May 14, 202436.1836.2336.1636.2136.214,426,300
May 13, 202436.2336.2336.1336.1536.152,662,700
May 10, 202436.2236.2236.1136.1536.156,446,300
May 09, 202436.1936.2236.1536.2236.225,335,200
May 08, 202436.2036.2236.1836.2136.215,134,100
May 07, 202436.3036.3236.2036.2936.2912,762,500
May 06, 202436.2536.3036.2336.2536.258,447,900
May 03, 202436.2836.3836.1536.2236.229,285,200
May 02, 202435.9436.0835.8836.0836.085,117,300
May 01, 202435.6736.0335.6735.8835.8813,371,500
May 01, 20240.21 Dividend
Apr 30, 202436.0336.1235.9335.9435.736,281,200
Apr 29, 202436.0836.1436.0636.1435.937,320,900
Apr 26, 202435.9736.0435.9236.0235.813,940,900
Apr 25, 202435.8435.9435.6935.9335.729,951,600
Apr 24, 202436.0836.0835.9236.0135.805,925,500
Apr 23, 202435.9736.1135.9336.0935.8820,874,300
Apr 22, 202435.8235.9435.8035.9435.7310,321,000
Apr 19, 202435.7435.7935.7135.7335.5210,805,200
Apr 18, 202435.6935.6935.5835.6935.4812,277,100
Apr 17, 202435.7135.7535.5935.6135.4013,155,000
Apr 16, 202435.7235.7335.5535.5935.3811,228,600
Apr 15, 202435.9835.9835.6835.7235.517,686,300
Apr 12, 202435.9135.9535.8835.9335.7211,211,400
Apr 11, 202436.0336.0335.8435.9535.7420,910,100
Apr 10, 202436.0736.1035.9035.9835.778,014,600
Apr 09, 202436.2936.3136.2236.3036.094,895,100
Apr 08, 202436.1336.2236.1036.2035.995,625,000
Apr 05, 202436.1536.1736.1136.1235.913,936,500
Apr 04, 202436.2736.2936.1036.1535.945,264,900
Apr 03, 202436.1236.2036.0736.1735.9613,781,400
Apr 02, 202436.1236.1636.0836.1635.956,130,400
Apr 01, 202436.3736.3736.1936.1935.987,958,700
Apr 01, 20240.227 Dividend
Mar 28, 202436.6436.6736.5636.5936.153,071,400
Mar 27, 202436.5736.6636.4936.6636.222,640,600
Mar 26, 202436.5436.5436.4436.4636.024,611,900
Mar 25, 202436.5136.6936.4736.5236.083,124,900
Mar 22, 202436.6336.6536.5336.5736.133,547,300
Mar 21, 202436.6736.6936.5336.5936.158,374,600
Mar 20, 202436.4936.6136.4336.6036.164,958,100
Mar 19, 202436.3436.4936.3336.4936.055,615,600
Mar 18, 202436.3536.3536.2836.3235.884,573,600
Mar 15, 202436.2636.3136.1936.2635.827,585,400
Mar 14, 202436.4736.4736.2236.2535.816,665,500
Mar 13, 202436.4036.5136.3736.4235.986,169,700
Mar 12, 202436.4536.4536.3136.4035.964,995,400
Mar 11, 202436.3736.4136.3536.3835.946,571,700
Mar 08, 202436.4436.5636.3736.3835.946,908,200
Mar 07, 202436.4436.4436.3236.3835.944,351,300
Mar 06, 202436.3436.3936.2836.3335.892,966,200
Mar 05, 202436.3036.3736.2336.2735.834,413,100
Mar 04, 202436.2836.3036.2036.2735.835,578,900
Mar 01, 202436.2936.3036.1136.2535.819,962,000
Mar 01, 20240.218 Dividend
Feb 29, 202436.4136.4436.3236.3635.714,397,100
Feb 28, 202436.2836.3836.2736.3435.692,647,900
Feb 27, 202436.3036.3336.2536.3235.674,074,500
Feb 26, 202436.4036.4036.2736.2935.644,406,400
Feb 23, 202436.4136.4336.3636.3935.743,750,800
Feb 22, 202436.3336.3736.2836.3635.714,023,900
Feb 21, 202436.2536.2636.1336.2135.567,135,900
Feb 20, 202436.1836.2936.1336.2635.615,919,100
Feb 16, 202436.2036.2236.1436.2035.554,690,600
Feb 15, 202436.2636.9936.1936.3235.673,631,500
Feb 14, 202436.1136.2436.0936.1735.528,180,600
Feb 13, 202436.0836.1235.9536.0635.4115,846,100
Feb 12, 202436.4136.4236.2736.2935.647,723,500
Feb 09, 202436.3436.3936.2736.3635.713,922,400
Feb 08, 202436.3136.3436.2636.3135.664,990,900
Feb 07, 202436.3336.3936.2036.2935.644,741,500
Feb 06, 202436.1736.3036.1636.2635.613,425,300
Feb 05, 202436.2036.2036.0336.1235.475,655,300
Feb 02, 202436.2336.3136.2036.2735.624,668,600
Feb 01, 202436.3736.4736.2736.4335.785,538,400
Feb 01, 20240.218 Dividend
Jan 31, 202436.6236.6536.4436.4935.627,641,700
Jan 30, 202436.6336.6436.4536.5535.689,957,900
Jan 29, 202436.5836.5936.4736.5935.726,102,500
Jan 26, 202436.5436.5836.4936.5135.644,014,100
Jan 25, 202436.3636.5436.3536.5435.672,660,400
Jan 24, 202436.4136.4236.2336.2835.422,955,000
Jan 23, 202436.3436.3536.2436.2935.432,830,000
Jan 22, 202436.3536.4136.3036.3235.465,487,400
Jan 19, 202436.2836.3036.1236.2735.4136,691,500
Jan 18, 202436.2436.2636.1636.2635.405,962,600
Jan 17, 202436.2236.2236.0936.1935.336,146,900
Jan 16, 202436.4436.4636.2636.3035.443,170,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...