U.S. markets closed

iShares Broad USD High Yield Corporate Bond ETF (USHY)

Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
36.39+0.04 (+0.11%)
Al cierre: 04:00PM EDT
36.45 +0.06 (+0.16%)
Fuera de horario: 07:06PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202436.3436.3936.3136.3936.393,790,400
20 jun 202436.3736.3736.2736.3536.354,611,100
18 jun 202436.3036.3936.2936.3836.383,060,700
17 jun 202436.1836.3036.1436.2636.263,732,300
14 jun 202436.2736.2836.1836.2236.225,912,900
13 jun 202436.4436.4536.3136.3536.357,377,300
12 jun 202436.4836.4836.3536.3536.356,474,500
11 jun 202436.1736.2336.1336.2336.233,965,500
10 jun 202436.1236.2036.0836.1936.194,493,900
07 jun 202436.1036.1836.0936.1536.152,425,100
06 jun 202436.2536.2836.2336.2636.266,625,900
05 jun 202436.2536.2936.1836.2936.295,305,400
04 jun 202436.1636.2536.1536.1736.177,080,300
03 jun 202436.1736.2336.1236.1936.197,004,800
03 jun 20240.202 Dividendo
31 may 202436.1936.3336.1936.3336.1311,892,900
30 may 202436.0836.1936.0836.1635.965,880,800
29 may 202436.0236.0836.0136.0535.8515,192,900
28 may 202436.3036.3136.1236.1435.943,358,700
24 may 202436.2036.2836.1536.2836.084,334,500
23 may 202436.3236.3236.1236.1535.956,693,500
22 may 202436.3036.3036.2236.2736.074,473,200
21 may 202436.3436.3936.3236.3336.134,943,700
20 may 202436.3336.3536.3036.3436.144,431,800
17 may 202436.3436.3536.2936.3336.134,142,200
16 may 202436.4136.4236.3336.3336.139,625,700
15 may 202436.3336.4236.3036.4136.218,600,800
14 may 202436.1836.2336.1636.2136.014,426,300
13 may 202436.2336.2336.1336.1535.952,662,700
10 may 202436.2236.2236.1136.1535.946,446,300
09 may 202436.1936.2236.1536.2236.025,335,200
08 may 202436.2036.2236.1836.2136.015,134,100
07 may 202436.3036.3236.2036.2936.0912,762,500
06 may 202436.2536.3036.2336.2536.058,447,900
03 may 202436.2836.3836.1536.2236.019,285,200
02 may 202435.9436.0835.8836.0835.875,117,300
01 may 202435.6736.0335.6735.8835.6813,371,500
01 may 20240.21 Dividendo
30 abr 202436.0336.1235.9335.9435.536,281,200
29 abr 202436.0836.1436.0636.1435.737,320,900
26 abr 202435.9736.0435.9236.0235.613,940,900
25 abr 202435.8435.9435.6935.9335.529,951,600
24 abr 202436.0836.0835.9236.0135.605,925,500
23 abr 202435.9736.1135.9336.0935.6820,874,300
22 abr 202435.8235.9435.8035.9435.5310,321,000
19 abr 202435.7435.7935.7135.7335.3210,805,200
18 abr 202435.6935.6935.5835.6935.2812,277,100
17 abr 202435.7135.7535.5935.6135.2113,155,000
16 abr 202435.7235.7335.5535.5935.1911,228,600
15 abr 202435.9835.9835.6835.7235.317,686,300
12 abr 202435.9135.9535.8835.9335.5211,211,400
11 abr 202436.0336.0335.8435.9535.5420,910,100
10 abr 202436.0736.1035.9035.9835.578,014,600
09 abr 202436.2936.3136.2236.3035.894,895,100
08 abr 202436.1336.2236.1036.2035.795,625,000
05 abr 202436.1536.1736.1136.1235.713,936,500
04 abr 202436.2736.2936.1036.1535.745,264,900
03 abr 202436.1236.2036.0736.1735.7613,781,400
02 abr 202436.1236.1636.0836.1635.756,130,400
01 abr 202436.3736.3736.1936.1935.787,958,700
01 abr 20240.227 Dividendo
28 mar 202436.6436.6736.5636.5935.953,071,400
27 mar 202436.5736.6636.4936.6636.022,640,600
26 mar 202436.5436.5436.4436.4635.824,611,900
25 mar 202436.5136.6936.4736.5235.883,124,900
22 mar 202436.6336.6536.5336.5735.933,547,300
21 mar 202436.6736.6936.5336.5935.958,374,600
20 mar 202436.4936.6136.4336.6035.964,958,100
19 mar 202436.3436.4936.3336.4935.855,615,600
18 mar 202436.3536.3536.2836.3235.684,573,600
15 mar 202436.2636.3136.1936.2635.637,585,400
14 mar 202436.4736.4736.2236.2535.626,665,500
13 mar 202436.4036.5136.3736.4235.786,169,700
12 mar 202436.4536.4536.3136.4035.764,995,400
11 mar 202436.3736.4136.3536.3835.746,571,700
08 mar 202436.4436.5636.3736.3835.746,908,200
07 mar 202436.4436.4436.3236.3835.744,351,300
06 mar 202436.3436.3936.2836.3335.692,966,200
05 mar 202436.3036.3736.2336.2735.644,413,100
04 mar 202436.2836.3036.2036.2735.645,578,900
01 mar 202436.2936.3036.1136.2535.629,962,000
01 mar 20240.218 Dividendo
29 feb 202436.4136.4436.3236.3635.514,397,100
28 feb 202436.2836.3836.2736.3435.492,647,900
27 feb 202436.3036.3336.2536.3235.474,074,500
26 feb 202436.4036.4036.2736.2935.444,406,400
23 feb 202436.4136.4336.3636.3935.543,750,800
22 feb 202436.3336.3736.2836.3635.514,023,900
21 feb 202436.2536.2636.1336.2135.367,135,900
20 feb 202436.1836.2936.1336.2635.415,919,100
16 feb 202436.2036.2236.1436.2035.354,690,600
15 feb 202436.2636.9936.1936.3235.473,631,500
14 feb 202436.1136.2436.0936.1735.328,180,600
13 feb 202436.0836.1235.9536.0635.2115,846,100
12 feb 202436.4136.4236.2736.2935.447,723,500
09 feb 202436.3436.3936.2736.3635.513,922,400
08 feb 202436.3136.3436.2636.3135.464,990,900
07 feb 202436.3336.3936.2036.2935.444,741,500
06 feb 202436.1736.3036.1636.2635.413,425,300
05 feb 202436.2036.2036.0336.1235.275,655,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...