iShares Broad USD High Yield Corporate Bond ETF (USHY)

USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	37.42	37.43	37.38	37.41	37.41	0.03%	3,976,008
Aug 14, 2025	37.50	37.50	37.36	37.40	37.40	-0.24%	7,530,637
Aug 13, 2025	37.42	37.50	37.42	37.49	37.49	0.28%	5,961,698
Aug 12, 2025	37.35	37.39	37.31	37.39	37.39	0.20%	15,818,941
Aug 11, 2025	37.32	37.36	37.29	37.31	37.31	0.03%	6,931,347
Aug 8, 2025	37.31	37.32	37.28	37.30	37.30	-0.03%	7,821,607
Aug 7, 2025	37.35	37.37	37.27	37.31	37.31	-0.04%	10,827,961
Aug 6, 2025	37.31	37.34	37.27	37.33	37.33	0.07%	8,059,370
Aug 5, 2025	37.29	37.30	37.24	37.30	37.30	-	4,994,550
Aug 4, 2025	37.22	37.30	37.20	37.30	37.30	0.32%	5,430,247
Aug 1, 2025	37.17	37.20	37.10	37.18	37.18	-0.56%	20,746,024
Jul 31, 2025	37.42	37.44	37.36	37.39	37.18	0.05%	14,231,390
Jul 30, 2025	37.42	37.45	37.33	37.37	37.16	-0.17%	3,848,107
Jul 29, 2025	37.44	37.48	37.42	37.44	37.22	0.04%	7,592,043
Jul 28, 2025	37.49	37.50	37.41	37.42	37.21	-0.03%	6,555,450
Jul 25, 2025	37.44	37.47	37.39	37.43	37.22	0.08%	7,351,818
Jul 24, 2025	37.39	37.44	37.39	37.40	37.19	-0.16%	5,164,763
Jul 23, 2025	37.43	37.47	37.41	37.46	37.25	0.08%	11,477,039
Jul 22, 2025	37.41	37.44	37.37	37.43	37.22	0.16%	14,433,644
Jul 21, 2025	37.36	37.42	37.31	37.37	37.16	0.13%	5,483,279
Jul 18, 2025	37.32	37.35	37.29	37.32	37.11	0.15%	12,488,157
Jul 17, 2025	37.24	37.29	37.23	37.27	37.06	0.15%	21,271,392
Jul 16, 2025	37.20	37.23	37.09	37.21	37.00	0.19%	8,973,409
Jul 15, 2025	37.28	37.30	37.12	37.14	36.93	-0.27%	18,976,784
Jul 14, 2025	37.22	37.27	37.20	37.24	37.03	0.05%	7,640,539
Jul 11, 2025	37.25	37.28	37.17	37.22	37.01	-0.13%	12,960,301
Jul 10, 2025	37.30	37.31	37.26	37.27	37.06	-0.08%	20,186,134
Jul 9, 2025	37.26	37.30	37.24	37.30	37.09	0.27%	5,728,176
Jul 8, 2025	37.27	37.30	37.17	37.20	36.99	-0.13%	19,521,521
Jul 7, 2025	37.36	37.37	37.23	37.25	37.04	-0.31%	9,345,600
Jul 3, 2025	37.34	37.39	37.32	37.37	37.16	0.09%	5,919,512
Jul 2, 2025	37.28	37.35	37.23	37.33	37.12	0.13%	13,609,950
Jul 1, 2025	37.29	37.37	37.25	37.28	37.07	-0.61%	11,723,438
Jun 30, 2025	37.47	37.52	37.44	37.51	37.09	0.29%	11,469,511
Jun 27, 2025	37.42	37.44	37.36	37.40	36.98	-	9,401,666
Jun 26, 2025	37.37	37.48	37.33	37.40	36.98	0.24%	10,701,774
Jun 25, 2025	37.32	37.33	37.27	37.31	36.89	-	7,615,804
Jun 24, 2025	37.23	37.34	37.20	37.31	36.89	0.26%	12,480,503
Jun 23, 2025	37.18	37.22	37.11	37.22	36.80	0.23%	5,007,806
Jun 20, 2025	37.07	37.16	37.05	37.13	36.71	0.22%	11,286,991
Jun 18, 2025	37.02	37.09	36.97	37.05	36.63	0.22%	4,824,766
Jun 17, 2025	37.01	37.04	36.92	36.97	36.56	-0.14%	4,579,993
Jun 16, 2025	36.99	37.04	36.99	37.02	36.60	0.22%	6,987,775
Jun 13, 2025	36.97	36.99	36.91	36.94	36.53	-0.27%	6,385,588
Jun 12, 2025	36.99	37.04	36.98	37.04	36.62	0.14%	6,782,784
Jun 11, 2025	37.05	37.06	36.99	36.99	36.57	-0.03%	7,451,832
Jun 10, 2025	36.95	37.02	36.91	37.00	36.58	0.23%	15,144,630
Jun 9, 2025	36.89	36.95	36.88	36.92	36.50	0.07%	7,071,515
Jun 6, 2025	36.93	36.93	36.86	36.89	36.48	0.03%	13,232,422
Jun 5, 2025	36.96	36.97	36.87	36.88	36.47	-0.24%	11,177,280

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.