iShares High Yield Active ETF (BRHY)
NASDAQ: BRHY · Real-Time Price · USD
52.18
+0.16 (0.31%)
At close: Nov 25, 2025, 4:00 PM EST
52.18
0.00 (0.00%)
After-hours: Nov 25, 2025, 4:15 PM EST
BRHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 52.01 | 52.01 | 51.97 | 52.11 | - | 0.19% | 1,729 |
| Nov 24, 2025 | 51.91 | 52.04 | 51.87 | 52.02 | 52.02 | 0.28% | 9,170 |
| Nov 21, 2025 | 51.78 | 51.92 | 51.68 | 51.87 | 51.87 | 0.33% | 10,011 |
| Nov 20, 2025 | 51.89 | 51.90 | 51.69 | 51.70 | 51.70 | -0.09% | 4,246 |
| Nov 19, 2025 | 51.77 | 51.80 | 51.73 | 51.75 | 51.75 | 0.03% | 3,147 |
| Nov 18, 2025 | 51.68 | 51.75 | 51.67 | 51.73 | 51.73 | -0.04% | 5,848 |
| Nov 17, 2025 | 51.82 | 51.89 | 51.75 | 51.75 | 51.75 | -0.24% | 5,987 |
| Nov 14, 2025 | 51.74 | 51.94 | 51.74 | 51.88 | 51.88 | 0.02% | 5,305 |
| Nov 13, 2025 | 52.05 | 52.05 | 51.85 | 51.86 | 51.86 | -0.41% | 13,450 |
| Nov 12, 2025 | 52.11 | 52.15 | 52.06 | 52.08 | 52.08 | -0.12% | 18,236 |
| Nov 11, 2025 | 52.07 | 52.15 | 52.07 | 52.15 | 52.15 | 0.17% | 9,470 |
| Nov 10, 2025 | 51.99 | 52.06 | 51.82 | 52.06 | 52.06 | 0.33% | 12,581 |
| Nov 7, 2025 | 51.82 | 51.90 | 51.78 | 51.89 | 51.89 | 0.06% | 9,012 |
| Nov 6, 2025 | 51.82 | 51.93 | 51.81 | 51.85 | 51.85 | 0.02% | 14,048 |
| Nov 5, 2025 | 52.00 | 52.00 | 51.77 | 51.85 | 51.85 | 0.13% | 8,176 |
| Nov 4, 2025 | 51.78 | 51.92 | 51.76 | 51.78 | 51.78 | -0.03% | 10,307 |
| Nov 3, 2025 | 51.93 | 51.93 | 51.78 | 51.80 | 51.80 | -0.92% | 6,682 |
| Oct 31, 2025 | 52.24 | 52.36 | 52.20 | 52.28 | 51.98 | 0.08% | 20,225 |
| Oct 30, 2025 | 52.21 | 52.32 | 52.21 | 52.24 | 51.94 | -0.19% | 11,162 |
| Oct 29, 2025 | 52.46 | 52.57 | 52.33 | 52.34 | 52.04 | -0.30% | 12,250 |
| Oct 28, 2025 | 52.46 | 52.64 | 52.45 | 52.50 | 52.20 | 0.04% | 23,352 |
| Oct 27, 2025 | 52.46 | 52.55 | 52.30 | 52.48 | 52.18 | 0.32% | 17,347 |
| Oct 24, 2025 | 52.25 | 52.39 | 52.22 | 52.31 | 52.01 | 0.30% | 10,993 |
| Oct 23, 2025 | 52.10 | 52.20 | 52.10 | 52.15 | 51.86 | 0.10% | 3,817 |
| Oct 22, 2025 | 52.11 | 52.12 | 52.03 | 52.10 | 51.80 | -0.08% | 8,907 |
| Oct 21, 2025 | 52.13 | 52.32 | 52.11 | 52.14 | 51.84 | 0.05% | 11,857 |
| Oct 20, 2025 | 52.03 | 52.17 | 52.02 | 52.11 | 51.82 | 0.39% | 9,846 |
| Oct 17, 2025 | 51.90 | 52.01 | 51.79 | 51.91 | 51.61 | 0.13% | 20,523 |
| Oct 16, 2025 | 51.95 | 51.95 | 51.84 | 51.85 | 51.55 | -0.18% | 10,963 |
| Oct 15, 2025 | 52.07 | 52.07 | 51.90 | 51.94 | 51.65 | 0.34% | 13,163 |
| Oct 14, 2025 | 51.55 | 51.88 | 51.55 | 51.77 | 51.47 | 0.08% | 8,527 |
| Oct 13, 2025 | 51.65 | 51.73 | 51.65 | 51.73 | 51.43 | 0.33% | 5,069 |
| Oct 10, 2025 | 51.80 | 51.91 | 51.56 | 51.56 | 51.26 | -0.50% | 9,930 |
| Oct 9, 2025 | 51.92 | 52.02 | 51.78 | 51.82 | 51.52 | -0.37% | 10,569 |
| Oct 8, 2025 | 52.04 | 52.06 | 52.01 | 52.01 | 51.71 | -0.10% | 5,492 |
| Oct 7, 2025 | 52.05 | 52.14 | 52.03 | 52.06 | 51.76 | -0.03% | 16,376 |
| Oct 6, 2025 | 52.05 | 52.17 | 52.05 | 52.07 | 51.77 | 0.03% | 9,848 |
| Oct 3, 2025 | 52.10 | 52.10 | 52.04 | 52.06 | 51.76 | 0.03% | 5,831 |
| Oct 2, 2025 | 52.10 | 52.10 | 52.03 | 52.04 | 51.74 | -0.12% | 16,160 |
| Oct 1, 2025 | 52.07 | 52.11 | 51.98 | 52.10 | 51.80 | -0.32% | 9,419 |
| Sep 30, 2025 | 52.22 | 52.32 | 52.18 | 52.27 | 51.72 | 0.04% | 8,691 |
| Sep 29, 2025 | 52.18 | 52.27 | 52.18 | 52.25 | 51.71 | 0.23% | 7,317 |
| Sep 26, 2025 | 52.13 | 52.13 | 52.10 | 52.13 | 51.59 | 0.05% | 4,237 |
| Sep 25, 2025 | 52.15 | 52.24 | 52.07 | 52.10 | 51.56 | -0.42% | 9,084 |
| Sep 24, 2025 | 52.30 | 52.34 | 52.24 | 52.32 | 51.78 | -0.06% | 14,941 |
| Sep 23, 2025 | 52.40 | 52.40 | 52.33 | 52.35 | 51.81 | 0.01% | 15,859 |
| Sep 22, 2025 | 52.33 | 52.48 | 52.31 | 52.35 | 51.80 | 0.03% | 42,177 |
| Sep 19, 2025 | 52.36 | 52.36 | 52.31 | 52.33 | 51.79 | 0.11% | 4,037 |
| Sep 18, 2025 | 52.26 | 52.28 | 52.20 | 52.27 | 51.73 | 0.12% | 5,965 |
| Sep 17, 2025 | 52.29 | 52.29 | 52.19 | 52.21 | 51.67 | -0.11% | 14,812 |