Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Broad U (USHY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 37.41 37.48 37.395 37.47 736,690
5th Feb 2026 (Thu) 37.355 37.375 37.31 37.35 996,533
4th Feb 2026 (Wed) 37.41 37.435 37.355 37.38 796,454
3rd Feb 2026 (Tue) 37.435 37.47 37.34 37.42 659,235
2nd Feb 2026 (Mon) 37.41 37.465 37.405 37.46 646,402
30th Jan 2026 (Fri) 37.595 37.66 37.585 37.64 549,346
29th Jan 2026 (Thu) 37.625 37.625 37.555 37.61 448,908
28th Jan 2026 (Wed) 37.67 37.675 37.615 37.68 1,547,652
27th Jan 2026 (Tue) 37.66 37.69 37.64 37.68 803,906
26th Jan 2026 (Mon) 37.66 37.68 37.635 37.67 283,432
23rd Jan 2026 (Fri) 37.65 37.665 37.595 37.63 2,213,594
22nd Jan 2026 (Thu) 37.65 37.68 37.635 37.64 234,647
21st Jan 2026 (Wed) 37.575 37.65 37.575 37.64 230,680
20th Jan 2026 (Tue) 37.45 37.55 37.45 37.54 609,283
19th Jan 2026 (Mon) 37.62 37.625 37.585 37.61 477,412
16th Jan 2026 (Fri) 37.62 37.625 37.585 37.61 477,412
15th Jan 2026 (Thu) 37.62 37.62 37.58 37.60 2,455,884
14th Jan 2026 (Wed) 37.58 37.605 37.55 37.60 630,458
13th Jan 2026 (Tue) 37.60 37.60 37.555 37.59 577,672
12th Jan 2026 (Mon) 37.525 37.59 37.525 37.59 357,947
9th Jan 2026 (Fri) 37.555 37.59 37.555 37.585 171,508
8th Jan 2026 (Thu) 37.505 37.55 37.49 37.54 2,153,395
7th Jan 2026 (Wed) 37.56 37.565 37.51 37.52 972,968
6th Jan 2026 (Tue) 37.525 37.545 37.49 37.54 639,115
5th Jan 2026 (Mon) 37.43 37.53 37.43 37.51 921,605
2nd Jan 2026 (Fri) 37.42 37.43 37.375 37.42 694,708
1st Jan 2026 (Thu) 37.425 37.44 37.39 37.395 835,858
31st Dec 2025 (Wed) 37.425 37.44 37.39 37.395 835,858
30th Dec 2025 (Tue) 37.40 37.445 37.395 37.43 741,076
29th Dec 2025 (Mon) 37.375 37.41 37.37 37.41 311,297
26th Dec 2025 (Fri) 37.40 37.415 37.37 37.38 339,506
25th Dec 2025 (Thu) 37.335 37.405 37.335 37.41 807,779
24th Dec 2025 (Wed) 37.335 37.405 37.335 37.41 807,779
23rd Dec 2025 (Tue) 37.275 37.33 37.275 37.33 673,340
22nd Dec 2025 (Mon) 37.305 37.31 37.24 37.30 562,283
19th Dec 2025 (Fri) 37.30 37.325 37.25 37.26 1,163,951
18th Dec 2025 (Thu) 37.495 37.50 37.45 37.49 524,157
17th Dec 2025 (Wed) 37.44 37.44 37.37 37.39 541,179
16th Dec 2025 (Tue) 37.41 37.445 37.395 37.44 530,345
15th Dec 2025 (Mon) 37.45 37.45 37.405 37.40 5,310,191
12th Dec 2025 (Fri) 37.455 37.455 37.38 37.38 1,014,100
11th Dec 2025 (Thu) 37.47 37.49 37.445 37.47 528,798
10th Dec 2025 (Wed) 37.33 37.495 37.33 37.47 272,150
9th Dec 2025 (Tue) 37.38 37.415 37.34 37.35 587,597
8th Dec 2025 (Mon) 37.465 37.475 37.36 37.40 309,997
FTSE 100 Latest
Value10,369.75
Change60.53