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
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
5th Dec 2025 (Fri) 37.47 37.505 37.445 37.48 737,958
4th Dec 2025 (Thu) 37.47 37.485 37.405 37.485 870,448
3rd Dec 2025 (Wed) 37.43 37.50 37.405 37.48 811,715
2nd Dec 2025 (Tue) 37.39 37.43 37.355 37.415 1,240,745
1st Dec 2025 (Mon) 37.315 37.38 37.315 37.36 754,410
28th Nov 2025 (Fri) 37.635 37.66 37.61 37.64 523,587
27th Nov 2025 (Thu) 37.545 37.635 37.545 37.605 956,550
26th Nov 2025 (Wed) 37.545 37.635 37.545 37.605 1,094,089
25th Nov 2025 (Tue) 37.43 37.59 37.425 37.56 971,696
24th Nov 2025 (Mon) 37.365 37.45 37.35 37.44 1,284,277
21st Nov 2025 (Fri) 37.29 37.345 37.23 37.34 341,345
20th Nov 2025 (Thu) 37.35 37.37 37.35 37.23 50,397
19th Nov 2025 (Wed) 37.23 37.29 37.205 37.23 1,144,914
18th Nov 2025 (Tue) 37.17 37.24 37.165 37.21 627,269
17th Nov 2025 (Mon) 37.255 37.28 37.175 37.21 630,129
14th Nov 2025 (Fri) 37.205 37.34 37.205 37.27 779,890
13th Nov 2025 (Thu) 37.365 37.37 37.245 37.26 1,013,903
12th Nov 2025 (Wed) 37.51 37.51 37.405 37.43 554,239
11th Nov 2025 (Tue) 37.45 37.50 37.45 37.495 321,360
10th Nov 2025 (Mon) 37.38 37.465 37.38 37.44 597,050
7th Nov 2025 (Fri) 37.285 37.325 37.21 37.33 320,477
6th Nov 2025 (Thu) 37.31 37.315 37.23 37.30 362,606
5th Nov 2025 (Wed) 37.25 37.295 37.25 37.27 487,260
4th Nov 2025 (Tue) 37.38 37.38 37.25 37.25 0
3rd Nov 2025 (Mon) 37.38 37.38 37.24 37.25 1,232,763
31st Oct 2025 (Fri) 37.63 37.65 37.56 37.58 1,047,334
30th Oct 2025 (Thu) 37.57 37.64 37.57 37.58 1,710,679
29th Oct 2025 (Wed) 37.76 37.77 37.625 37.65 484,759
28th Oct 2025 (Tue) 37.80 37.80 37.75 37.76 800,622
27th Oct 2025 (Mon) 37.76 37.82 37.735 37.80 1,050,022
24th Oct 2025 (Fri) 37.68 37.71 37.66 37.70 541,195
23rd Oct 2025 (Thu) 37.55 37.60 37.53 37.60 765,636
22nd Oct 2025 (Wed) 37.55 37.575 37.49 37.53 936,366
21st Oct 2025 (Tue) 37.60 37.62 37.555 37.58 1,330,510
20th Oct 2025 (Mon) 37.56 37.61 37.56 37.60 982,921
17th Oct 2025 (Fri) 37.425 37.54 37.41 37.54 1,028,021
16th Oct 2025 (Thu) 37.56 37.57 37.415 37.45 948,665
15th Oct 2025 (Wed) 37.535 37.58 37.48 37.55 1,147,409
14th Oct 2025 (Tue) 37.27 37.48 37.25 37.44 969,829
13th Oct 2025 (Mon) 37.305 37.40 37.275 37.40 1,284,309
FTSE 100 Latest
Value9,649.03
Change-54.13