iShares High Yield Active ETF (BRHY)
NASDAQ: BRHY · Real-Time Price · USD
52.06
-0.02 (-0.03%)
Oct 7, 2025, 12:10 PM EDT - Market open
BRHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 52.05 | 52.17 | 52.05 | 52.07 | 52.07 | 0.03% | 9,848 |
| Oct 3, 2025 | 52.10 | 52.10 | 52.04 | 52.06 | 52.06 | 0.03% | 5,831 |
| Oct 2, 2025 | 52.10 | 52.10 | 52.03 | 52.04 | 52.04 | -0.12% | 16,160 |
| Oct 1, 2025 | 52.07 | 52.11 | 51.98 | 52.10 | 52.10 | -0.32% | 9,419 |
| Sep 30, 2025 | 52.22 | 52.32 | 52.18 | 52.27 | 52.02 | 0.04% | 8,691 |
| Sep 29, 2025 | 52.18 | 52.27 | 52.18 | 52.25 | 52.00 | 0.23% | 7,317 |
| Sep 26, 2025 | 52.13 | 52.13 | 52.10 | 52.13 | 51.88 | 0.05% | 4,237 |
| Sep 25, 2025 | 52.15 | 52.24 | 52.07 | 52.10 | 51.86 | -0.42% | 9,084 |
| Sep 24, 2025 | 52.30 | 52.34 | 52.24 | 52.32 | 52.08 | -0.06% | 14,941 |
| Sep 23, 2025 | 52.40 | 52.40 | 52.33 | 52.35 | 52.11 | 0.01% | 15,859 |
| Sep 22, 2025 | 52.33 | 52.48 | 52.31 | 52.35 | 52.10 | 0.03% | 42,177 |
| Sep 19, 2025 | 52.36 | 52.36 | 52.31 | 52.33 | 52.09 | 0.11% | 4,037 |
| Sep 18, 2025 | 52.26 | 52.28 | 52.20 | 52.27 | 52.03 | 0.12% | 5,965 |
| Sep 17, 2025 | 52.29 | 52.29 | 52.19 | 52.21 | 51.96 | -0.11% | 14,812 |
| Sep 16, 2025 | 52.29 | 52.29 | 52.26 | 52.27 | 52.02 | - | 4,952 |
| Sep 15, 2025 | 52.25 | 52.27 | 52.20 | 52.27 | 52.02 | 0.10% | 6,533 |
| Sep 12, 2025 | 52.20 | 52.23 | 52.16 | 52.22 | 51.97 | 0.01% | 8,238 |
| Sep 11, 2025 | 52.10 | 52.26 | 52.10 | 52.21 | 51.97 | 0.30% | 11,618 |
| Sep 10, 2025 | 52.04 | 52.07 | 52.04 | 52.06 | 51.81 | 0.09% | 8,474 |
| Sep 9, 2025 | 52.06 | 52.06 | 51.95 | 52.01 | 51.77 | -0.04% | 4,287 |
| Sep 8, 2025 | 52.07 | 52.09 | 52.03 | 52.03 | 51.79 | 0.05% | 4,679 |
| Sep 5, 2025 | 51.98 | 52.05 | 51.98 | 52.01 | 51.76 | 0.18% | 2,394 |
| Sep 4, 2025 | 51.84 | 51.98 | 51.82 | 51.91 | 51.67 | 0.24% | 4,225 |
| Sep 3, 2025 | 51.74 | 51.90 | 51.72 | 51.79 | 51.55 | 0.14% | 10,925 |
| Sep 2, 2025 | 51.68 | 51.74 | 51.66 | 51.72 | 51.47 | -0.72% | 12,016 |
| Aug 29, 2025 | 52.08 | 52.20 | 52.04 | 52.09 | 51.57 | -0.09% | 10,201 |
| Aug 28, 2025 | 52.15 | 52.16 | 52.07 | 52.14 | 51.62 | -0.05% | 24,925 |
| Aug 27, 2025 | 52.08 | 52.21 | 52.08 | 52.16 | 51.64 | 0.25% | 18,154 |
| Aug 26, 2025 | 52.01 | 52.11 | 51.96 | 52.03 | 51.51 | 0.11% | 20,935 |
| Aug 25, 2025 | 52.02 | 52.05 | 51.84 | 51.98 | 51.46 | -0.06% | 27,700 |
| Aug 22, 2025 | 51.70 | 52.05 | 51.70 | 52.01 | 51.49 | 0.66% | 21,749 |
| Aug 21, 2025 | 51.68 | 51.75 | 51.63 | 51.67 | 51.15 | -0.09% | 30,477 |
| Aug 20, 2025 | 51.70 | 51.73 | 51.63 | 51.72 | 51.20 | -0.01% | 12,396 |
| Aug 19, 2025 | 51.74 | 51.90 | 51.70 | 51.72 | 51.21 | -0.01% | 16,541 |
| Aug 18, 2025 | 51.75 | 51.75 | 51.72 | 51.73 | 51.21 | 0.03% | 10,030 |
| Aug 15, 2025 | 51.73 | 51.81 | 51.65 | 51.71 | 51.20 | -0.06% | 6,971 |
| Aug 14, 2025 | 51.74 | 51.89 | 51.71 | 51.74 | 51.23 | -0.09% | 2,585 |
| Aug 13, 2025 | 51.71 | 51.88 | 51.66 | 51.79 | 51.27 | 0.23% | 14,543 |
| Aug 12, 2025 | 51.63 | 51.81 | 51.61 | 51.67 | 51.16 | 0.13% | 6,097 |
| Aug 11, 2025 | 51.59 | 51.76 | 51.59 | 51.61 | 51.09 | 0.03% | 15,571 |
| Aug 8, 2025 | 51.57 | 51.60 | 51.56 | 51.59 | 51.08 | 0.01% | 1,643 |
| Aug 7, 2025 | 51.64 | 51.67 | 51.58 | 51.59 | 51.07 | -0.03% | 2,167 |
| Aug 6, 2025 | 51.59 | 51.62 | 51.58 | 51.60 | 51.09 | -0.01% | 1,278 |
| Aug 5, 2025 | 51.55 | 51.63 | 51.55 | 51.61 | 51.09 | 0.07% | 7,555 |
| Aug 4, 2025 | 51.52 | 51.58 | 51.51 | 51.57 | 51.06 | 0.25% | 4,213 |
| Aug 1, 2025 | 51.38 | 51.45 | 51.36 | 51.44 | 50.93 | -0.55% | 9,901 |
| Jul 31, 2025 | 51.74 | 51.90 | 51.72 | 51.72 | 50.93 | -0.06% | 11,836 |
| Jul 30, 2025 | 51.85 | 51.95 | 51.73 | 51.76 | 50.96 | -0.19% | 22,818 |
| Jul 29, 2025 | 51.82 | 51.94 | 51.74 | 51.86 | 51.06 | 0.05% | 13,977 |
| Jul 28, 2025 | 51.78 | 51.92 | 51.74 | 51.83 | 51.03 | 0.10% | 12,639 |