USHY Historical Prices
BATS: USHYiSharesHigh Yield BondETFUSD
35.70+0.04 (+0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USHY price history
The price history for iShares Broad USD High Yield Corporate Bond (USHY) on this page begins on October 23, 2017, when the stock closed at $41.67; it most recently closed at $35.70 on October 5, 2026. The highest price in this record is $41.94, reached on January 8, 2018; the latest close is 14.9% below that peak. Across the 8 complete calendar years in the table, USHY finished higher in 5 and lower in 3. Its best year was 2019 (+6.8%) and its worst was 2022 (-16.2%).
Over roughly 9 years the share price changed -14.3%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, USHY has lost 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
USHY returns
1 week
+0.51%
1 month
-2.27%
3 months
-3.17%
6 months
-3.46%
Year to date
-4.53%
1 year
-4.01%
3 years
+4.29%
5 years
-13.64%
USHY price return, excluding dividends.
USHY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.70 | -4.60% |
| 2025 | 37.42 | +1.24% |
| 2024 | 36.96 | +1.68% |
| 2023 | 36.35 | +5.27% |
| 2022 | 34.53 | -16.17% |
| 2021 | 41.19 | -0.17% |
| 2020 | 41.26 | +0.10% |
| 2019 | 41.22 | +6.77% |
| 2018 | 38.61 | -7.08% |
| 2017* | 41.55 | -0.28% |
USHY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.68 | 35.71 | 35.62 | 35.70 | +0.11% | |
| 35.60 | 35.66 | 35.57 | 35.66 | 0.00% | |
| 35.58 | 35.68 | 35.53 | 35.66 | -0.08% | |
| 35.67 | 35.72 | 35.62 | 35.69 | +0.42% | |
| 35.51 | 35.57 | 35.48 | 35.54 | +0.06% | |
| 35.66 | 35.70 | 35.48 | 35.52 | +0.06% | |
| 35.44 | 35.56 | 35.30 | 35.50 | -0.62% | |
| 35.85 | 35.90 | 35.72 | 35.72 | -0.17% | |
| 35.90 | 35.90 | 35.69 | 35.78 | -0.22% | |
| 35.89 | 35.92 | 35.82 | 35.86 | -0.47% | |
| 36.05 | 36.06 | 35.93 | 36.03 | +0.03% | |
| 36.10 | 36.14 | 36.00 | 36.02 | -0.25% | |
| 36.35 | 36.37 | 36.11 | 36.11 | -0.82% | |
| 36.43 | 36.44 | 36.36 | 36.41 | 0.00% | |
| 36.41 | 36.43 | 36.37 | 36.41 | +0.17% | |
| 36.37 | 36.37 | 36.30 | 36.35 | -0.14% | |
| 36.41 | 36.42 | 36.38 | 36.40 | +0.33% | |
| 36.31 | 36.40 | 36.24 | 36.28 | +0.11% | |
| 36.32 | 36.33 | 36.24 | 36.24 | -0.19% | |
| 36.34 | 36.36 | 36.26 | 36.31 | -0.14% | |
| 36.45 | 36.47 | 36.35 | 36.36 | +0.03% | |
| 36.45 | 36.46 | 36.35 | 36.35 | -0.49% | |
| 36.61 | 36.61 | 36.52 | 36.53 | -0.19% | |
| 36.64 | 36.64 | 36.59 | 36.60 | -0.03% | |
| 36.63 | 36.64 | 36.60 | 36.61 | -0.03% | |
| 36.63 | 36.67 | 36.60 | 36.62 | +0.11% | |
| 36.60 | 36.64 | 36.58 | 36.58 | -0.03% | |
| 36.65 | 36.68 | 36.57 | 36.59 | -0.89% | |
| 36.86 | 36.93 | 36.84 | 36.92 | +0.14% | |
| 36.96 | 36.98 | 36.85 | 36.87 | -0.19% | |
| 36.98 | 36.99 | 36.92 | 36.94 | -0.05% | |
| 36.95 | 36.96 | 36.90 | 36.96 | +0.03% | |
| 36.92 | 36.97 | 36.89 | 36.95 | +0.24% | |
| 36.83 | 36.88 | 36.82 | 36.86 | +0.05% | |
| 36.84 | 36.86 | 36.81 | 36.84 | +0.11% | |
| 36.80 | 36.83 | 36.77 | 36.80 | -0.19% | |
| 36.85 | 36.88 | 36.84 | 36.87 | +0.23% | |
| 36.81 | 36.81 | 36.76 | 36.79 | -0.12% | |
| 36.85 | 36.87 | 36.82 | 36.83 | -0.11% | |
| 36.89 | 36.90 | 36.84 | 36.87 | -0.05% | |
| 36.87 | 36.93 | 36.85 | 36.89 | +0.19% | |
| 36.83 | 36.84 | 36.80 | 36.82 | +0.16% | |
| 36.79 | 36.81 | 36.76 | 36.76 | 0.00% | |
| 36.80 | 36.81 | 36.73 | 36.76 | -0.16% | |
| 36.84 | 36.86 | 36.80 | 36.82 | +0.16% | |
| 36.78 | 36.80 | 36.73 | 36.76 | -0.08% | |
| 36.80 | 36.81 | 36.75 | 36.79 | -0.03% | |
| 36.69 | 36.82 | 36.69 | 36.80 | +0.33% | |
| 36.62 | 36.69 | 36.61 | 36.68 | -0.27% | |
| 36.79 | 36.81 | 36.68 | 36.78 | -0.03% | |
| 36.74 | 36.80 | 36.67 | 36.79 | +0.33% | |
| 36.75 | 36.78 | 36.63 | 36.67 | -0.19% | |
| 36.72 | 36.76 | 36.67 | 36.74 | +0.14% | |
| 36.72 | 36.74 | 36.67 | 36.69 | +0.08% | |
| 36.67 | 36.69 | 36.63 | 36.66 | 0.00% | |
| 36.68 | 36.72 | 36.62 | 36.66 | -0.38% | |
| 36.84 | 36.86 | 36.77 | 36.80 | -0.16% | |
| 36.90 | 36.91 | 36.83 | 36.86 | -0.05% | |
| 36.91 | 36.92 | 36.86 | 36.88 | +0.03% | |
| 36.91 | 36.95 | 36.86 | 36.87 | -0.14% | |
| 36.89 | 36.93 | 36.88 | 36.92 | +0.01% | |
| 36.88 | 36.94 | 36.88 | 36.92 | +0.15% | |
| 36.87 | 36.88 | 36.82 | 36.86 | +0.16% | |
| 36.83 | 36.89 | 36.77 | 36.80 | -0.19% | |
| 36.91 | 36.92 | 36.84 | 36.87 | -0.08% | |
| 36.89 | 36.95 | 36.87 | 36.90 | +0.11% | |
| 36.84 | 36.87 | 36.80 | 36.86 | -0.19% | |
| 36.94 | 36.97 | 36.89 | 36.93 | -0.08% | |
| 36.89 | 36.98 | 36.89 | 36.96 | +0.19% | |
| 36.90 | 36.93 | 36.88 | 36.89 | +0.14% | |
| 36.81 | 36.86 | 36.79 | 36.84 | -0.49% | |
| 37.03 | 37.07 | 37.02 | 37.02 | -0.03% | |
| 37.02 | 37.06 | 36.98 | 37.03 | +0.22% | |
| 36.97 | 37.03 | 36.95 | 36.95 | -0.11% | |
| 37.00 | 37.09 | 36.96 | 36.99 | +0.08% | |
| 37.04 | 37.04 | 36.96 | 36.96 | 0.00% | |
| 36.95 | 37.01 | 36.95 | 36.96 | -0.08% | |
| 37.02 | 37.02 | 36.97 | 36.99 | -0.05% | |
| 37.01 | 37.05 | 37.00 | 37.01 | +0.22% | |
| 37.01 | 37.07 | 36.90 | 36.93 | -0.27% | |
| 37.05 | 37.07 | 37.00 | 37.03 | 0.00% | |
| 37.08 | 37.10 | 37.03 | 37.03 | +0.14% | |
| 37.00 | 37.02 | 36.93 | 36.98 | +0.03% | |
| 36.82 | 37.00 | 36.81 | 36.97 | +0.49% | |
| 36.82 | 36.87 | 36.77 | 36.79 | -0.16% | |
| 36.85 | 36.93 | 36.76 | 36.85 | +0.11% | |
| 36.85 | 36.86 | 36.78 | 36.81 | +0.08% | |
| 36.87 | 36.89 | 36.74 | 36.78 | -0.43% | |
| 36.91 | 36.96 | 36.90 | 36.94 | +0.22% | |
| 36.90 | 36.92 | 36.85 | 36.86 | -0.27% | |
| 36.93 | 36.97 | 36.93 | 36.96 | +0.05% | |
| 36.91 | 36.96 | 36.85 | 36.94 | -0.62% | |
| 37.15 | 37.19 | 37.12 | 37.17 | +0.16% | |
| 37.06 | 37.15 | 37.05 | 37.11 | +0.05% | |
| 37.11 | 37.12 | 37.06 | 37.09 | -0.03% | |
| 37.09 | 37.11 | 37.04 | 37.10 | +0.30% | |
| 37.01 | 37.04 | 36.96 | 36.99 | +0.03% | |
| 36.90 | 37.01 | 36.85 | 36.98 | +0.11% | |
| 36.78 | 36.95 | 36.74 | 36.94 | +0.65% | |
| 36.75 | 36.76 | 36.65 | 36.70 | -0.24% | |
| 36.84 | 36.87 | 36.74 | 36.79 | 0.00% | |
| 36.85 | 36.87 | 36.77 | 36.79 | -0.41% | |
| 36.98 | 37.03 | 36.94 | 36.94 | -0.08% | |
| 36.94 | 36.98 | 36.91 | 36.97 | +0.03% | |
| 36.93 | 36.97 | 36.87 | 36.96 | -0.08% | |
| 37.07 | 37.08 | 36.99 | 36.99 | -0.22% | |
| 37.02 | 37.07 | 37.01 | 37.07 | +0.24% | |
| 37.08 | 37.11 | 36.96 | 36.98 | -0.32% | |
| 37.06 | 37.12 | 37.03 | 37.10 | +0.32% | |
| 36.96 | 37.03 | 36.96 | 36.98 | +0.16% | |
| 37.02 | 37.02 | 36.87 | 36.92 | -0.32% | |
| 37.04 | 37.13 | 37.03 | 37.04 | -0.51% | |
| 37.11 | 37.23 | 37.11 | 37.23 | +0.35% | |
| 37.17 | 37.19 | 37.02 | 37.10 | -0.27% | |
| 37.17 | 37.22 | 37.17 | 37.20 | -0.16% | |
| 37.24 | 37.27 | 37.20 | 37.26 | +0.03% | |
| 37.24 | 37.27 | 37.18 | 37.25 | +0.13% | |
| 37.23 | 37.28 | 37.10 | 37.20 | -0.11% | |
| 37.25 | 37.29 | 37.21 | 37.24 | +0.13% | |
| 37.27 | 37.28 | 37.17 | 37.19 | -0.27% | |
| 37.31 | 37.32 | 37.24 | 37.29 | 0.00% | |
| 37.24 | 37.36 | 37.24 | 37.29 | +0.35% | |
| 37.23 | 37.24 | 37.14 | 37.16 | -0.16% | |
| 37.22 | 37.25 | 37.18 | 37.22 | -0.08% | |
| 37.15 | 37.28 | 37.15 | 37.25 | +0.35% | |
| 36.95 | 37.13 | 36.94 | 37.12 | +0.38% | |
| 37.15 | 37.16 | 36.98 | 36.98 | -0.38% | |
| 37.08 | 37.20 | 37.02 | 37.12 | +0.03% | |
| 37.23 | 37.24 | 37.04 | 37.11 | +0.54% | |
| 36.85 | 36.91 | 36.70 | 36.91 | +0.08% | |
| 36.79 | 36.89 | 36.78 | 36.88 | +0.22% | |
| 36.58 | 36.82 | 36.56 | 36.80 | +0.19% | |
| 36.70 | 36.74 | 36.64 | 36.73 | -0.30% | |
| 36.66 | 36.88 | 36.64 | 36.84 | +0.99% | |
| 36.59 | 36.62 | 36.46 | 36.48 | +0.11% | |
| 36.47 | 36.52 | 36.39 | 36.44 | -0.30% | |
| 36.66 | 36.74 | 36.50 | 36.55 | -0.60% | |
| 36.79 | 36.86 | 36.75 | 36.77 | +0.27% | |
| 36.70 | 36.77 | 36.60 | 36.67 | -0.22% | |
| 36.73 | 36.91 | 36.67 | 36.75 | +0.57% | |
| 36.83 | 36.83 | 36.50 | 36.54 | -0.92% | |
| 36.62 | 36.89 | 36.59 | 36.88 | +0.24% | |
| 36.91 | 36.92 | 36.75 | 36.79 | -0.43% | |
| 36.89 | 36.96 | 36.84 | 36.95 | +0.46% | |
| 36.82 | 36.90 | 36.76 | 36.78 | +0.33% | |
| 36.83 | 36.89 | 36.64 | 36.66 | -0.24% | |
| 36.93 | 36.93 | 36.73 | 36.75 | -0.62% | |
| 37.03 | 37.06 | 36.95 | 36.98 | -0.24% | |
| 37.06 | 37.21 | 37.06 | 37.07 | -0.08% | |
| 36.83 | 37.12 | 36.81 | 37.10 | +0.49% | |
| 36.98 | 37.05 | 36.89 | 36.92 | -0.43% | |
| 37.21 | 37.21 | 37.05 | 37.08 | -0.46% | |
| 37.19 | 37.28 | 37.17 | 37.25 | +0.35% | |
| 37.03 | 37.20 | 36.99 | 37.12 | -0.24% | |
| 37.09 | 37.25 | 37.08 | 37.21 | -0.48% | |
| 37.43 | 37.46 | 37.39 | 37.39 | -0.27% | |
| 37.51 | 37.52 | 37.44 | 37.49 | -0.07% | |
| 37.48 | 37.53 | 37.47 | 37.52 | +0.17% | |
| 37.48 | 37.49 | 37.38 | 37.45 | -0.13% | |
| 37.53 | 37.55 | 37.48 | 37.50 | -0.13% | |
| 37.52 | 37.57 | 37.49 | 37.55 | +0.08% | |
| 37.51 | 37.52 | 37.47 | 37.52 | 0.00% | |
| 37.48 | 37.54 | 37.47 | 37.52 | +0.21% | |
| 37.48 | 37.49 | 37.43 | 37.44 | -0.13% | |
| 37.48 | 37.53 | 37.46 | 37.49 | +0.11% | |
| 37.50 | 37.55 | 37.43 | 37.45 | -0.08% | |
| 37.50 | 37.52 | 37.43 | 37.48 | -0.03% | |
| 37.52 | 37.57 | 37.48 | 37.49 | -0.05% | |
| 37.46 | 37.52 | 37.45 | 37.51 | +0.11% | |
| 37.41 | 37.48 | 37.39 | 37.47 | +0.32% | |
| 37.35 | 37.38 | 37.31 | 37.35 | -0.08% | |
| 37.42 | 37.44 | 37.35 | 37.38 | -0.11% | |
| 37.44 | 37.47 | 37.34 | 37.42 | -0.11% | |
| 37.41 | 37.47 | 37.40 | 37.46 | -0.48% | |
| 37.60 | 37.66 | 37.58 | 37.64 | +0.08% | |
| 37.62 | 37.63 | 37.56 | 37.61 | -0.03% | |
| 37.67 | 37.68 | 37.61 | 37.62 | -0.16% | |
| 37.67 | 37.69 | 37.63 | 37.68 | +0.03% | |
| 37.67 | 37.68 | 37.63 | 37.67 | +0.11% | |
| 37.66 | 37.67 | 37.60 | 37.63 | -0.03% | |
| 37.66 | 37.69 | 37.63 | 37.64 | 0.00% | |
| 37.58 | 37.66 | 37.57 | 37.64 | +0.27% | |
| 37.47 | 37.56 | 37.43 | 37.54 | -0.19% | |
| 37.63 | 37.63 | 37.58 | 37.61 | +0.03% | |
| 37.63 | 37.63 | 37.58 | 37.60 | 0.00% | |
| 37.57 | 37.61 | 37.55 | 37.60 | 0.00% | |
| 37.60 | 37.61 | 37.55 | 37.60 | +0.03% | |
| 37.53 | 37.59 | 37.52 | 37.59 | +0.01% | |
| 37.55 | 37.59 | 37.55 | 37.59 | +0.12% | |
| 37.50 | 37.55 | 37.48 | 37.54 | +0.05% | |
| 37.56 | 37.58 | 37.50 | 37.52 | -0.05% | |
| 37.53 | 37.55 | 37.49 | 37.54 | +0.08% | |
| 37.44 | 37.53 | 37.43 | 37.51 | +0.24% | |
| 37.45 | 37.45 | 37.37 | 37.42 | +0.07% | |
| 37.43 | 37.44 | 37.39 | 37.40 | -0.09% | |
| 37.40 | 37.45 | 37.39 | 37.43 | +0.05% | |
| 37.38 | 37.41 | 37.37 | 37.41 | +0.08% | |
| 37.40 | 37.42 | 37.37 | 37.38 | -0.08% | |
| 37.34 | 37.41 | 37.33 | 37.41 | +0.21% | |
| 37.27 | 37.33 | 37.27 | 37.33 | +0.08% | |
| 37.30 | 37.31 | 37.24 | 37.30 | +0.11% | |
| 37.30 | 37.33 | 37.25 | 37.26 | -0.61% | |
| 37.49 | 37.51 | 37.45 | 37.49 | +0.27% | |
| 37.44 | 37.45 | 37.37 | 37.39 | -0.13% | |
| 37.41 | 37.45 | 37.39 | 37.44 | +0.11% | |
| 37.45 | 37.45 | 37.40 | 37.40 | +0.05% | |
| 37.46 | 37.46 | 37.37 | 37.38 | -0.24% | |
| 37.48 | 37.50 | 37.44 | 37.47 | 0.00% | |
| 37.32 | 37.50 | 37.32 | 37.47 | +0.32% | |
| 37.38 | 37.42 | 37.34 | 37.35 | -0.13% | |
| 37.48 | 37.48 | 37.36 | 37.40 | -0.21% | |
| 37.49 | 37.51 | 37.44 | 37.48 | -0.01% | |
| 37.47 | 37.49 | 37.40 | 37.49 | +0.01% | |
| 37.43 | 37.51 | 37.40 | 37.48 | +0.17% | |
| 37.39 | 37.43 | 37.35 | 37.42 | +0.15% | |
| 37.32 | 37.38 | 37.31 | 37.36 | -0.74% | |
| 37.64 | 37.66 | 37.61 | 37.64 | +0.09% | |
| 37.56 | 37.64 | 37.54 | 37.61 | +0.12% | |
| 37.42 | 37.59 | 37.42 | 37.56 | +0.32% | |
| 37.38 | 37.45 | 37.35 | 37.44 | +0.27% | |
| 37.28 | 37.35 | 37.22 | 37.34 | +0.32% | |
| 37.35 | 37.39 | 37.21 | 37.22 | -0.03% | |
| 37.23 | 37.30 | 37.20 | 37.23 | +0.05% | |
| 37.16 | 37.24 | 37.16 | 37.21 | 0.00% | |
| 37.26 | 37.29 | 37.17 | 37.21 | -0.16% | |
| 37.20 | 37.35 | 37.20 | 37.27 | +0.03% | |
| 37.36 | 37.37 | 37.24 | 37.26 | -0.45% | |
| 37.51 | 37.51 | 37.40 | 37.43 | -0.17% | |
| 37.45 | 37.50 | 37.45 | 37.50 | +0.15% | |
| 37.37 | 37.47 | 37.37 | 37.44 | +0.29% | |
| 37.27 | 37.33 | 37.21 | 37.33 | +0.08% | |
| 37.32 | 37.32 | 37.23 | 37.30 | +0.08% | |
| 37.26 | 37.30 | 37.24 | 37.27 | +0.09% | |
| 37.19 | 37.27 | 37.17 | 37.24 | -0.04% | |
| 37.38 | 37.38 | 37.24 | 37.25 | -0.88% | |
| 37.64 | 37.66 | 37.55 | 37.58 | 0.00% | |
| 37.59 | 37.65 | 37.57 | 37.58 | -0.19% | |
| 37.76 | 37.77 | 37.63 | 37.65 | -0.29% | |
| 37.81 | 37.81 | 37.75 | 37.76 | -0.11% | |
| 37.77 | 37.82 | 37.73 | 37.80 | +0.27% | |
| 37.70 | 37.71 | 37.65 | 37.70 | +0.27% | |
| 37.55 | 37.60 | 37.53 | 37.60 | +0.19% | |
| 37.56 | 37.58 | 37.49 | 37.53 | -0.13% | |
| 37.60 | 37.62 | 37.55 | 37.58 | -0.05% | |
| 37.55 | 37.61 | 37.54 | 37.60 | +0.16% | |
| 37.42 | 37.54 | 37.41 | 37.54 | +0.24% | |
| 37.57 | 37.58 | 37.41 | 37.45 | -0.27% | |
| 37.54 | 37.59 | 37.48 | 37.55 | +0.29% | |
| 37.27 | 37.48 | 37.25 | 37.44 | +0.11% | |
| 37.28 | 37.40 | 37.27 | 37.40 | +0.56% | |
| 37.42 | 37.43 | 37.17 | 37.19 | — |