iShares Broad USD High Yield Corporate Bond ETF USHY
35.52 USD -0.04 (-0.11%)
Regular-session close
35.50 -0.02 -0.05%
After hours · Nov 13, 5:05 PM ET
35.51 Day range 35.59
35.50 52-week range 37.68
- YTD
- -5.03%
- 1 year
- -4.67%
USHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.58 | 35.59 | 35.51 | 35.52 | -0.04 | -0.11% | 11,541,418 |
| Nov 12, 2026 | 35.63 | 35.65 | 35.55 | 35.56 | -0.14 | -0.39% | 16,173,200 |
| Nov 11, 2026 | 35.69 | 35.74 | 35.63 | 35.70 | +0.05 | +0.14% | 4,672,300 |
| Nov 10, 2026 | 35.67 | 35.68 | 35.57 | 35.65 | -0.13 | -0.36% | 9,296,300 |
| Nov 9, 2026 | 35.71 | 35.81 | 35.69 | 35.78 | +0.11 | +0.31% | 11,930,300 |
| Nov 6, 2026 | 35.71 | 35.72 | 35.64 | 35.67 | 0.00 | 0.00% | 9,994,700 |
| Nov 5, 2026 | 35.73 | 35.76 | 35.60 | 35.67 | -0.11 | -0.31% | 25,112,300 |
| Nov 4, 2026 | 35.60 | 35.80 | 35.60 | 35.78 | +0.24 | +0.68% | 16,201,500 |
| Nov 3, 2026 | 35.53 | 35.57 | 35.48 | 35.54 | +0.04 | +0.11% | 9,580,000 |
| Nov 2, 2026 | 35.62 | 35.67 | 35.49 | 35.50 | -0.26 | -0.73% | 25,141,100 |
| Oct 30, 2026 | 35.77 | 35.82 | 35.72 | 35.76 | -0.10 | -0.28% | 31,643,600 |
| Oct 29, 2026 | 35.79 | 35.92 | 35.78 | 35.86 | +0.01 | +0.03% | 24,058,100 |
| Oct 28, 2026 | 35.89 | 35.93 | 35.78 | 35.85 | -0.01 | -0.03% | 29,844,900 |
| Oct 27, 2026 | 35.72 | 35.87 | 35.70 | 35.86 | +0.21 | +0.59% | 20,894,900 |
| Oct 26, 2026 | 35.59 | 35.72 | 35.59 | 35.65 | +0.05 | +0.14% | 18,818,600 |
| Oct 23, 2026 | 35.52 | 35.60 | 35.50 | 35.60 | +0.02 | +0.06% | 11,065,600 |
| Oct 22, 2026 | 35.46 | 35.64 | 35.46 | 35.58 | +0.03 | +0.08% | 19,335,900 |
| Oct 21, 2026 | 35.54 | 35.58 | 35.50 | 35.55 | +0.04 | +0.11% | 20,667,300 |
| Oct 20, 2026 | 35.43 | 35.58 | 35.42 | 35.51 | 0.00 | 0.00% | 7,579,200 |
| Oct 19, 2026 | 35.54 | 35.56 | 35.49 | 35.51 | -0.01 | -0.03% | 9,103,600 |
| Oct 16, 2026 | 35.63 | 35.64 | 35.49 | 35.52 | -0.13 | -0.36% | 20,136,200 |
| Oct 15, 2026 | 35.53 | 35.68 | 35.50 | 35.65 | +0.14 | +0.39% | 20,948,600 |
| Oct 14, 2026 | 35.52 | 35.54 | 35.48 | 35.51 | -0.15 | -0.42% | 20,024,500 |
| Oct 13, 2026 | 35.68 | 35.70 | 35.57 | 35.66 | -0.07 | -0.20% | 17,557,700 |
| Oct 12, 2026 | 35.69 | 35.76 | 35.66 | 35.73 | +0.03 | +0.08% | 5,118,100 |
| Oct 9, 2026 | 35.68 | 35.71 | 35.62 | 35.70 | +0.04 | +0.11% | 9,844,000 |
| Oct 8, 2026 | 35.60 | 35.66 | 35.57 | 35.66 | 0.00 | 0.00% | 7,760,600 |
| Oct 7, 2026 | 35.58 | 35.68 | 35.53 | 35.66 | -0.03 | -0.08% | 15,086,100 |
| Oct 6, 2026 | 35.67 | 35.72 | 35.62 | 35.69 | +0.15 | +0.42% | 9,379,400 |
| Oct 5, 2026 | 35.51 | 35.57 | 35.48 | 35.54 | +0.02 | +0.06% | 15,812,500 |
| Oct 2, 2026 | 35.66 | 35.70 | 35.48 | 35.52 | +0.02 | +0.06% | 11,812,800 |
| Oct 1, 2026 | 35.44 | 35.56 | 35.30 | 35.50 | -0.22 | -0.62% | 49,593,000 |
| Sep 30, 2026 | 35.85 | 35.90 | 35.72 | 35.72 | -0.06 | -0.17% | 25,114,900 |
| Sep 29, 2026 | 35.90 | 35.90 | 35.69 | 35.78 | -0.08 | -0.22% | 21,005,300 |
| Sep 28, 2026 | 35.89 | 35.92 | 35.82 | 35.86 | -0.17 | -0.47% | 25,347,600 |
| Sep 25, 2026 | 36.05 | 36.06 | 35.93 | 36.03 | +0.01 | +0.03% | 30,665,500 |
| Sep 24, 2026 | 36.10 | 36.14 | 36.00 | 36.02 | -0.09 | -0.25% | 36,546,300 |
| Sep 23, 2026 | 36.35 | 36.37 | 36.11 | 36.11 | -0.30 | -0.82% | 17,739,700 |
| Sep 22, 2026 | 36.43 | 36.44 | 36.36 | 36.41 | 0.00 | 0.00% | 13,409,800 |
| Sep 21, 2026 | 36.41 | 36.43 | 36.37 | 36.41 | +0.06 | +0.17% | 7,560,800 |
| Sep 18, 2026 | 36.37 | 36.37 | 36.30 | 36.35 | -0.05 | -0.14% | 11,840,200 |
| Sep 17, 2026 | 36.41 | 36.42 | 36.38 | 36.40 | +0.12 | +0.33% | 6,826,500 |
| Sep 16, 2026 | 36.31 | 36.40 | 36.24 | 36.28 | +0.04 | +0.11% | 11,577,300 |
| Sep 15, 2026 | 36.32 | 36.33 | 36.24 | 36.24 | -0.07 | -0.19% | 18,562,100 |
| Sep 14, 2026 | 36.34 | 36.36 | 36.26 | 36.31 | -0.05 | -0.14% | 21,699,500 |
| Sep 11, 2026 | 36.45 | 36.47 | 36.35 | 36.36 | +0.01 | +0.03% | 12,629,300 |
| Sep 10, 2026 | 36.44 | 36.46 | 36.35 | 36.35 | -0.18 | -0.49% | 20,252,500 |
| Sep 9, 2026 | 36.61 | 36.61 | 36.51 | 36.53 | -0.07 | -0.19% | 15,153,300 |
| Sep 8, 2026 | 36.64 | 36.64 | 36.59 | 36.60 | -0.01 | -0.03% | 12,681,900 |
| Sep 4, 2026 | 36.63 | 36.64 | 36.60 | 36.61 | -0.01 | -0.03% | 4,428,800 |
| Sep 3, 2026 | 36.63 | 36.67 | 36.60 | 36.62 | +0.04 | +0.11% | 7,799,700 |
| Sep 2, 2026 | 36.60 | 36.64 | 36.58 | 36.58 | -0.01 | -0.03% | 6,084,300 |
| Sep 1, 2026 | 36.65 | 36.68 | 36.57 | 36.59 | -0.33 | -0.89% | 10,718,000 |
| Aug 31, 2026 | 36.86 | 36.92 | 36.84 | 36.92 | +0.05 | +0.14% | 8,558,400 |
| Aug 28, 2026 | 36.96 | 36.98 | 36.85 | 36.87 | -0.07 | -0.19% | 11,830,900 |
| Aug 27, 2026 | 36.98 | 36.99 | 36.92 | 36.94 | -0.02 | -0.05% | 8,208,500 |
| Aug 26, 2026 | 36.95 | 36.96 | 36.90 | 36.96 | +0.01 | +0.03% | 10,673,600 |
| Aug 25, 2026 | 36.92 | 36.97 | 36.89 | 36.95 | +0.09 | +0.24% | 9,457,100 |
| Aug 24, 2026 | 36.83 | 36.88 | 36.82 | 36.86 | +0.02 | +0.05% | 5,285,000 |
| Aug 21, 2026 | 36.84 | 36.86 | 36.81 | 36.84 | +0.04 | +0.11% | 6,159,800 |
| Aug 20, 2026 | 36.80 | 36.83 | 36.77 | 36.80 | -0.07 | -0.19% | 5,402,600 |
| Aug 19, 2026 | 36.85 | 36.88 | 36.84 | 36.87 | +0.09 | +0.24% | 7,065,200 |
| Aug 18, 2026 | 36.81 | 36.81 | 36.76 | 36.78 | -0.05 | -0.14% | 4,599,000 |
| Aug 17, 2026 | 36.85 | 36.87 | 36.82 | 36.83 | -0.04 | -0.11% | 3,442,800 |
| Aug 14, 2026 | 36.89 | 36.90 | 36.84 | 36.87 | -0.02 | -0.05% | 8,580,200 |
65 days, newest first. Daily bars as drawn on the USHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.