Am Usd Hy Corp Historical Data - USHY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Am Usd Hy Corp (USHY)
Am Usd Hy Corp (USHY) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740591000	95.535	0.39	0.42	95.35	95.535	95.35	1
1740504600	95.14	-0.03	-0.03	95.14	95.14	95.14	41
1740418200	95.165	0.02	0.02	95.27	95.27	95.165	4
1740159000	95.145	0.08	0.08	95.28	95.28	95.145	250
1740072600	95.065	0.16	0.17	95.065	95.065	95.065	0
1739986200	94.905	-0.18	-0.19	94.905	94.905	94.905	0
1739899800	95.085	-0.09	-0.09	95.085	95.085	95.085	0
1739813400	95.175	0	0.00	95.175	95.175	95.175	0
1739554200	95.175	0.19	0.19	95.175	95.175	95.175	0
1739467800	94.99	0.13	0.14	95.01	95.01	94.96	12000
1739381400	94.86	-0.2	-0.21	94.86	94.86	94.86	8200
1739295000	95.06	0.12	0.12	95.06	95.06	95.06	7600
1739208600	94.945	0.19	0.20	94.92	94.945	94.92	2
1738949400	94.755	-0.31	-0.33	94.88	94.88	94.755	1
1738863000	95.065	0.08	0.08	95.065	95.065	95.065	0
1738776600	94.99	0.25	0.27	94.99	94.99	94.99	0
1738690200	94.735	0.06	0.07	94.735	94.735	94.735	0
1738603800	94.67	-0.2	-0.21	94.41	94.67	94.41	4
1738344600	94.865	0.22	0.24	94.865	94.865	94.865	0
1738258200	94.64	-0.05	-0.05	94.64	94.64	94.64	22
1738171800	94.685	0.03	0.03	94.83	94.83	94.685	41
1738085400	94.66	-0.01	-0.01	94.66	94.66	94.66	0
1737999000	94.665	-0.02	-0.02	94.665	94.665	94.665	0
1737739800	94.68	0.22	0.23	95.01	95.01	94.66	1852
1737653400	94.46	0.27	0.29	94.46	94.46	94.46	0
1737567000	94.19	-0.29	-0.31	94.19	94.19	94.19	113
1737480600	94.48	0.04	0.04	94.48	94.48	94.48	0
1737394200	94.44	0.12	0.13	94.44	94.44	94.44	0
1737135000	94.32	0.22	0.24	94.32	94.32	94.32	808
1737048600	94.095	0.08	0.08	94.095	94.095	94.095	0
1736962200	94.02	0.58	0.62	93.91	94.02	93.91	59
1736875800	93.44	0.36	0.39	93.19	93.44	93.19	2162
1736789400	93.08	-0.3	-0.32	93.2	93.2	93.08	85
1736530200	93.375	-0.33	-0.35	93.56	93.56	93.375	20
1736443800	93.7	0.14	0.15	93.7	93.7	93.7	0
1736357400	93.555	-0.03	-0.03	93.555	93.555	93.555	0
1736271000	93.58	-0.47	-0.49	93.58	93.58	93.58	387
1736184600	94.045	0.13	0.13	94.045	94.045	94.045	0
1735925400	93.92	0.17	0.19	93.92	93.92	93.92	0
1735839000	93.745	0.55	0.58	93.745	93.745	93.745	0
1735666200	93.2	-0.29	-0.31	93.2	93.2	93.2	27
1735579800	93.49	-0.03	-0.03	93.56	93.56	93.49	11
1735320600	93.52	-0.04	-0.04	93.56	93.56	93.52	12
1735061400	93.56	0	0.00	93.56	93.56	93.56	0
1734975000	93.56	0.2	0.21	93.56	93.56	93.56	31
1734715800	93.365	0.28	0.31	92.9	93.365	92.45	122
1734629400	93.08	-0.98	-1.04	93.08	93.08	93.08	0
1734543000	94.055	0.07	0.07	94.2	94.2	94.055	2742
1734456600	93.99	-0.2	-0.21	93.99	93.99	93.99	0
1734370200	94.19	0.04	0.04	94.25	94.25	94.19	4
1734111000	94.15	-0.3	-0.31	94.15	94.15	94.15	0
1734024600	94.445	-0.1	-0.10	94.445	94.445	94.445	0
1733938200	94.54	0.09	0.09	94.54	94.54	94.54	0
1733851800	94.455	-3.29	-3.36	94.57	94.57	94.455	50
1733765400	97.74	-0.11	-0.11	97.74	97.74	97.74	0
1733506200	97.845	0.16	0.16	97.93	97.93	97.845	5
1733419800	97.685	0.07	0.07	97.685	97.685	97.685	0
1733333400	97.615	0.07	0.07	97.615	97.615	97.615	0
1733247000	97.545	0.08	0.08	97.6	97.61	97.545	330
1733160600	97.465	-0.05	-0.05	97.465	97.465	97.465	0
1732901400	97.51	0.33	0.33	97.24	97.51	97.24	243
1732815000	97.185	-0.12	-0.12	96.74	97.185	96.74	501
1732728600	97.3	0.34	0.36	97.3	97.3	97.3	2948

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions