iShares High Yield Active ETF (BRHY)
NASDAQ: BRHY · Real-Time Price · USD
51.57
-0.05 (-0.10%)
At close: Feb 23, 2026, 4:00 PM EST
51.59
+0.02 (0.04%)
After-hours: Feb 23, 2026, 4:15 PM EST
BRHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 51.62 | 51.63 | 51.57 | 51.57 | 51.57 | -0.09% | 34,286 |
| Feb 20, 2026 | 51.55 | 51.66 | 51.55 | 51.62 | 51.62 | 0.16% | 8,136 |
| Feb 19, 2026 | 51.55 | 51.57 | 51.53 | 51.54 | 51.54 | -0.07% | 9,392 |
| Feb 18, 2026 | 51.58 | 51.58 | 51.54 | 51.57 | 51.57 | 0.07% | 5,672 |
| Feb 17, 2026 | 51.53 | 51.63 | 51.50 | 51.54 | 51.54 | 0.02% | 7,331 |
| Feb 13, 2026 | 51.51 | 51.57 | 51.51 | 51.53 | 51.53 | 0.01% | 12,667 |
| Feb 12, 2026 | 51.58 | 51.62 | 51.52 | 51.52 | 51.52 | 0.02% | 13,998 |
| Feb 11, 2026 | 51.56 | 51.56 | 51.50 | 51.52 | 51.52 | 0.08% | 12,342 |
| Feb 10, 2026 | 51.56 | 51.62 | 51.47 | 51.47 | 51.47 | -0.14% | 8,757 |
| Feb 9, 2026 | 51.50 | 51.61 | 51.47 | 51.54 | 51.54 | 0.09% | 22,294 |
| Feb 6, 2026 | 51.42 | 51.50 | 51.41 | 51.50 | 51.50 | 0.29% | 5,249 |
| Feb 5, 2026 | 51.31 | 51.44 | 51.31 | 51.35 | 51.35 | -0.02% | 7,099 |
| Feb 4, 2026 | 51.43 | 51.43 | 51.36 | 51.36 | 51.36 | -0.09% | 11,235 |
| Feb 3, 2026 | 51.45 | 51.45 | 51.36 | 51.41 | 51.41 | -0.07% | 41,300 |
| Feb 2, 2026 | 51.43 | 51.49 | 51.43 | 51.44 | 51.44 | -0.54% | 5,065 |
| Jan 30, 2026 | 51.67 | 51.74 | 51.61 | 51.72 | 51.44 | 0.04% | 174,315 |
| Jan 29, 2026 | 51.61 | 51.98 | 51.59 | 51.70 | 51.42 | -0.03% | 20,099 |
| Jan 28, 2026 | 51.68 | 51.80 | 51.68 | 51.72 | 51.44 | -0.09% | 12,916 |
| Jan 27, 2026 | 51.75 | 51.82 | 51.75 | 51.77 | 51.48 | 0.02% | 7,439 |
| Jan 26, 2026 | 51.77 | 51.79 | 51.75 | 51.76 | 51.47 | 0.03% | 7,868 |
| Jan 23, 2026 | 51.81 | 51.81 | 51.74 | 51.74 | 51.46 | -0.13% | 6,726 |
| Jan 22, 2026 | 51.78 | 51.82 | 51.77 | 51.81 | 51.52 | 0.20% | 3,725 |
| Jan 21, 2026 | 51.66 | 51.73 | 51.66 | 51.70 | 51.42 | 0.03% | 7,335 |
| Jan 20, 2026 | 51.50 | 51.82 | 51.49 | 51.69 | 51.40 | -0.13% | 16,485 |
| Jan 16, 2026 | 51.72 | 51.81 | 51.71 | 51.75 | 51.47 | 0.13% | 7,865 |
| Jan 15, 2026 | 51.67 | 51.76 | 51.66 | 51.69 | 51.40 | 0.01% | 2,546 |
| Jan 14, 2026 | 51.66 | 51.68 | 51.65 | 51.68 | 51.40 | -0.01% | 4,521 |
| Jan 13, 2026 | 51.67 | 51.69 | 51.65 | 51.69 | 51.40 | 0.03% | 12,540 |
| Jan 12, 2026 | 51.62 | 51.68 | 51.57 | 51.67 | 51.39 | -0.05% | 5,491 |
| Jan 9, 2026 | 51.61 | 51.70 | 51.61 | 51.70 | 51.41 | 0.19% | 4,067 |
| Jan 8, 2026 | 51.55 | 51.61 | 51.55 | 51.60 | 51.32 | -0.03% | 5,445 |
| Jan 7, 2026 | 51.61 | 51.70 | 51.58 | 51.61 | 51.33 | 0.01% | 7,512 |
| Jan 6, 2026 | 51.55 | 51.62 | 51.55 | 51.61 | 51.33 | 0.17% | 8,192 |
| Jan 5, 2026 | 51.49 | 51.60 | 51.49 | 51.52 | 51.24 | 0.06% | 6,162 |
| Jan 2, 2026 | 51.47 | 51.51 | 51.40 | 51.48 | 51.20 | 0.07% | 13,425 |
| Dec 31, 2025 | 51.49 | 51.51 | 51.45 | 51.45 | 51.17 | -0.12% | 6,425 |
| Dec 30, 2025 | 51.45 | 51.51 | 51.44 | 51.51 | 51.23 | 0.12% | 6,209 |
| Dec 29, 2025 | 51.40 | 51.45 | 51.39 | 51.45 | 51.17 | 0.03% | 11,496 |
| Dec 26, 2025 | 51.42 | 51.49 | 51.38 | 51.43 | 51.15 | 0.09% | 6,904 |
| Dec 24, 2025 | 51.38 | 51.40 | 51.36 | 51.39 | 51.11 | 0.06% | 3,198 |
| Dec 23, 2025 | 51.29 | 51.36 | 51.28 | 51.36 | 51.08 | 0.20% | 5,069 |
| Dec 22, 2025 | 51.31 | 51.34 | 51.23 | 51.26 | 50.98 | 0.02% | 9,721 |
| Dec 19, 2025 | 51.26 | 51.27 | 51.24 | 51.25 | 50.97 | -0.40% | 4,241 |
| Dec 18, 2025 | 51.44 | 51.46 | 51.40 | 51.45 | 50.90 | 0.13% | 10,734 |
| Dec 17, 2025 | 51.39 | 51.40 | 51.32 | 51.39 | 50.83 | - | 8,252 |
| Dec 16, 2025 | 51.38 | 51.40 | 51.35 | 51.38 | 50.83 | -0.13% | 7,089 |
| Dec 15, 2025 | 51.39 | 51.49 | 51.37 | 51.45 | 50.90 | 0.11% | 7,489 |
| Dec 12, 2025 | 51.44 | 51.44 | 51.37 | 51.40 | 50.84 | -0.06% | 4,563 |
| Dec 11, 2025 | 51.45 | 51.46 | 51.36 | 51.43 | 50.87 | -0.06% | 13,623 |
| Dec 10, 2025 | 51.36 | 51.46 | 51.35 | 51.46 | 50.90 | 0.17% | 5,900 |