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
19th Sep 2025 (Fri) 37.80 37.81 37.77 37.79 519,248
18th Sep 2025 (Thu) 37.76 37.795 37.72 37.78 676,359
17th Sep 2025 (Wed) 37.76 37.79 37.64 37.71 806,697
16th Sep 2025 (Tue) 37.78 37.785 37.73 37.75 830,296
15th Sep 2025 (Mon) 37.725 37.78 37.725 37.78 671,844
12th Sep 2025 (Fri) 37.70 37.70 37.65 37.69 1,118,759
11th Sep 2025 (Thu) 37.62 37.705 37.62 37.695 841,716
10th Sep 2025 (Wed) 37.59 37.63 37.565 37.59 503,499
9th Sep 2025 (Tue) 37.60 37.60 37.51 37.56 699,026
8th Sep 2025 (Mon) 37.62 37.63 37.59 37.60 483,883
5th Sep 2025 (Fri) 37.64 37.685 37.565 37.59 870,739
4th Sep 2025 (Thu) 37.49 37.57 37.475 37.55 692,950
3rd Sep 2025 (Wed) 37.39 37.455 37.385 37.455 1,014,000
2nd Sep 2025 (Tue) 37.31 37.365 37.29 37.36 694,303
1st Sep 2025 (Mon) 37.67 37.675 37.62 37.63 1,725,723
29th Aug 2025 (Fri) 37.67 37.675 37.62 37.63 1,725,723
28th Aug 2025 (Thu) 37.665 37.685 37.65 37.67 1,088,663
27th Aug 2025 (Wed) 37.61 37.69 37.61 37.68 1,258,057
26th Aug 2025 (Tue) 37.575 37.65 37.565 37.635 2,678,066
25th Aug 2025 (Mon) 37.58 37.585 37.535 37.55 992,536
22nd Aug 2025 (Fri) 37.35 37.61 37.35 37.60 807,152
21st Aug 2025 (Thu) 37.33 37.34 37.295 37.32 643,596
20th Aug 2025 (Wed) 37.39 37.395 37.355 37.37 1,122,560
19th Aug 2025 (Tue) 37.41 37.415 37.37 37.40 1,097,036
18th Aug 2025 (Mon) 37.41 37.435 37.37 37.39 1,756,683
15th Aug 2025 (Fri) 37.42 37.42 37.385 37.41 456,139
14th Aug 2025 (Thu) 37.43 37.44 37.365 37.40 652,879
13th Aug 2025 (Wed) 37.43 37.49 37.43 37.49 671,717
12th Aug 2025 (Tue) 37.34 37.39 37.315 37.385 1,293,590
11th Aug 2025 (Mon) 37.31 37.34 37.29 37.31 904,550
8th Aug 2025 (Fri) 37.31 37.32 37.28 37.30 827,932
7th Aug 2025 (Thu) 37.35 37.37 37.275 37.31 942,629
6th Aug 2025 (Wed) 37.30 37.335 37.27 37.325 361,622
5th Aug 2025 (Tue) 37.28 37.30 37.25 37.30 292,322
4th Aug 2025 (Mon) 37.23 37.30 37.225 37.30 488,461
1st Aug 2025 (Fri) 37.16 37.195 37.11 37.18 1,028,083
31st Jul 2025 (Thu) 37.39 37.44 37.365 37.39 1,014,811
30th Jul 2025 (Wed) 37.415 37.44 37.33 37.37 378,361
29th Jul 2025 (Tue) 37.44 37.465 37.42 37.435 389,156
28th Jul 2025 (Mon) 37.45 37.45 37.415 37.42 551,858
25th Jul 2025 (Fri) 37.43 37.47 37.40 37.43 705,261
24th Jul 2025 (Thu) 37.40 37.44 37.40 37.40 579,211
23rd Jul 2025 (Wed) 37.43 37.47 37.41 37.46 974,060
22nd Jul 2025 (Tue) 37.43 37.44 37.365 37.43 748,530
FTSE 100 Latest
Value9,210.07
Change-6.60