MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USHY — iShares Broad USD High Yield Corporate Bond ETF
Cboe BZXiShares Broad USD High Yield Corporate Bond ETF
$35.66
+0.00(+0.00%)
- O
- 35.60
- H
- 35.66
- L
- 35.57
- V
- 7.49M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.66
Period Return-2.86%
Period High$37.87
Period Low$35.30
Avg Daily Volume12.50M
Total Trading Days365
USHY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.60 | $35.66 | $35.57 | $35.66 | +$0.00 | +0.00% | 7,486,830 | $35.62 | $35.57 $35.66 |
| Oct 7, 2026 | $35.58 | $35.68 | $35.53 | $35.66 | $-0.03 | -0.08% | 15,082,818 | $35.63 | $35.53 $35.68 |
| Oct 6, 2026 | $35.67 | $35.72 | $35.62 | $35.69 | +$0.15 | +0.42% | 9,379,711 | $35.68 | $35.62 $35.72 |
| Oct 5, 2026 | $35.51 | $35.57 | $35.48 | $35.54 | +$0.02 | +0.06% | 15,812,492 | $35.53 | $35.48 $35.57 |
| Oct 2, 2026 | $35.66 | $35.70 | $35.48 | $35.52 | +$0.02 | +0.06% | 11,813,293 | $35.58 | $35.48 $35.70 |
| Oct 1, 2026 | $35.44 | $35.56 | $35.30 | $35.50 | $-0.22 | -0.62% | 49,593,160 | $35.43 | $35.30 $35.56 |
| Sep 30, 2026 | $35.85 | $35.90 | $35.72 | $35.72 | $-0.06 | -0.17% | 25,114,956 | $35.79 | $35.72 $35.90 |
| Sep 29, 2026 | $35.90 | $35.90 | $35.69 | $35.78 | $-0.08 | -0.22% | 21,005,651 | $35.77 | $35.69 $35.90 |
| Sep 28, 2026 | $35.89 | $35.92 | $35.82 | $35.86 | $-0.17 | -0.47% | 25,347,690 | $35.87 | $35.82 $35.92 |
| Sep 25, 2026 | $36.05 | $36.06 | $35.93 | $36.03 | +$0.01 | +0.03% | 30,665,471 | $35.99 | $35.93 $36.06 |
| Sep 24, 2026 | $36.10 | $36.14 | $36.00 | $36.02 | $-0.09 | -0.25% | 36,548,141 | $36.05 | $36.00 $36.14 |
| Sep 23, 2026 | $36.35 | $36.37 | $36.11 | $36.11 | $-0.30 | -0.82% | 17,739,869 | $36.16 | $36.11 $36.37 |
| Sep 22, 2026 | $36.43 | $36.44 | $36.36 | $36.41 | +$0.00 | +0.00% | 13,409,841 | $36.40 | $36.36 $36.44 |
| Sep 21, 2026 | $36.41 | $36.43 | $36.37 | $36.41 | +$0.06 | +0.17% | 7,560,982 | $36.41 | $36.37 $36.43 |
| Sep 18, 2026 | $36.37 | $36.37 | $36.30 | $36.35 | $-0.05 | -0.14% | 11,840,217 | $36.33 | $36.30 $36.37 |
| Sep 17, 2026 | $36.41 | $36.42 | $36.38 | $36.40 | +$0.12 | +0.33% | 6,826,470 | $36.40 | $36.38 $36.42 |
| Sep 16, 2026 | $36.31 | $36.40 | $36.24 | $36.28 | +$0.04 | +0.11% | 11,577,414 | $36.31 | $36.24 $36.40 |
| Sep 15, 2026 | $36.32 | $36.33 | $36.24 | $36.24 | $-0.07 | -0.19% | 18,563,612 | $36.27 | $36.24 $36.33 |
| Sep 14, 2026 | $36.34 | $36.36 | $36.26 | $36.31 | $-0.05 | -0.14% | 21,699,944 | $36.33 | $36.26 $36.36 |
| Sep 11, 2026 | $36.45 | $36.47 | $36.35 | $36.36 | +$0.01 | +0.03% | 12,629,330 | $36.41 | $36.35 $36.47 |
| Sep 10, 2026 | $36.45 | $36.46 | $36.35 | $36.35 | $-0.18 | -0.49% | 20,253,305 | $36.39 | $36.35 $36.46 |
| Sep 9, 2026 | $36.61 | $36.61 | $36.52 | $36.53 | $-0.07 | -0.19% | 15,153,301 | $36.55 | $36.52 $36.61 |
| Sep 8, 2026 | $36.64 | $36.64 | $36.59 | $36.60 | $-0.01 | -0.03% | 12,681,908 | $36.61 | $36.59 $36.64 |
| Sep 4, 2026 | $36.63 | $36.64 | $36.60 | $36.61 | $-0.01 | -0.03% | 4,429,621 | $36.62 | $36.60 $36.64 |
| Sep 3, 2026 | $36.63 | $36.67 | $36.60 | $36.62 | +$0.04 | +0.11% | 7,799,748 | $36.64 | $36.60 $36.67 |
| Sep 2, 2026 | $36.60 | $36.64 | $36.58 | $36.58 | $-0.01 | -0.03% | 6,084,339 | $36.61 | $36.58 $36.64 |
| Sep 1, 2026 | $36.65 | $36.68 | $36.57 | $36.59 | $-0.33 | -0.89% | 10,719,044 | $36.62 | $36.57 $36.68 |
| Aug 31, 2026 | $36.86 | $36.93 | $36.84 | $36.92 | +$0.05 | +0.14% | 8,558,532 | $36.89 | $36.84 $36.93 |
| Aug 28, 2026 | $36.96 | $36.98 | $36.85 | $36.87 | $-0.07 | -0.19% | 11,831,004 | $36.89 | $36.85 $36.98 |
| Aug 27, 2026 | $36.98 | $36.99 | $36.92 | $36.94 | $-0.02 | -0.05% | 8,208,544 | $36.95 | $36.92 $36.99 |