iShares High Yield Active ETF (BRHY)
NASDAQ: BRHY · Real-Time Price · USD
50.67
-0.09 (-0.18%)
At close: Mar 28, 2025, 4:00 PM
50.50
-0.16 (-0.32%)
Pre-market: Mar 31, 2025, 4:09 AM EDT
BRHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.64 | 50.68 | 50.61 | 50.67 | 50.67 | -0.18% | 19,953 |
| Mar 27, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.16% | 138 |
| Mar 26, 2025 | 51.16 | 51.16 | 50.84 | 50.84 | 50.84 | -0.34% | 441 |
| Mar 25, 2025 | 51.08 | 51.22 | 51.01 | 51.01 | 51.01 | -0.01% | 3,503 |
| Mar 24, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.23% | 131 |
| Mar 21, 2025 | 50.89 | 50.90 | 50.87 | 50.90 | 50.90 | -0.03% | 498 |
| Mar 20, 2025 | 50.95 | 50.98 | 50.91 | 50.91 | 50.91 | 0.01% | 2,068 |
| Mar 19, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.44% | 276 |
| Mar 18, 2025 | 50.70 | 50.70 | 50.68 | 50.68 | 50.68 | -0.13% | 109 |
| Mar 17, 2025 | 50.72 | 50.75 | 50.72 | 50.75 | 50.75 | 0.20% | 3,782 |
| Mar 14, 2025 | 50.54 | 50.65 | 50.54 | 50.65 | 50.65 | 0.34% | 504 |
| Mar 13, 2025 | 50.49 | 50.49 | 50.48 | 50.48 | 50.48 | -0.46% | 893 |
| Mar 12, 2025 | 50.75 | 50.75 | 50.71 | 50.71 | 50.71 | 0.15% | 1,310 |
| Mar 11, 2025 | 50.77 | 50.77 | 50.57 | 50.63 | 50.63 | -0.40% | 10,742 |
| Mar 10, 2025 | 50.88 | 50.88 | 50.84 | 50.84 | 50.84 | -0.33% | 326 |
| Mar 7, 2025 | 50.93 | 51.01 | 50.93 | 51.01 | 51.01 | 0.09% | 432 |
| Mar 6, 2025 | 50.98 | 51.05 | 50.96 | 50.96 | 50.96 | -0.28% | 1,555 |
| Mar 5, 2025 | 51.07 | 51.11 | 51.07 | 51.11 | 51.11 | 0.09% | 531 |
| Mar 4, 2025 | 50.93 | 51.06 | 50.93 | 51.06 | 51.06 | -0.09% | 325 |
| Mar 3, 2025 | 51.27 | 51.27 | 51.11 | 51.11 | 51.11 | -0.70% | 1,172 |
| Feb 28, 2025 | 51.36 | 51.47 | 51.36 | 51.47 | 51.20 | 0.19% | 804 |
| Feb 27, 2025 | 51.46 | 51.47 | 51.37 | 51.37 | 51.11 | -0.11% | 2,006 |
| Feb 26, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.16 | 0.06% | 94 |
| Feb 25, 2025 | 51.38 | 51.39 | 51.38 | 51.39 | 51.13 | 0.20% | 337 |
| Feb 24, 2025 | 51.32 | 51.32 | 51.28 | 51.29 | 51.03 | 0.01% | 721 |
| Feb 21, 2025 | 51.33 | 51.35 | 51.27 | 51.28 | 51.02 | -0.10% | 5,536 |
| Feb 20, 2025 | 51.29 | 51.37 | 51.29 | 51.33 | 51.07 | 0.16% | 7,360 |
| Feb 19, 2025 | 51.29 | 51.29 | 51.21 | 51.25 | 50.99 | -0.12% | 973 |
| Feb 18, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.05 | -0.04% | 201 |
| Feb 14, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.07 | 0.30% | 58 |
| Feb 13, 2025 | 51.11 | 51.18 | 51.11 | 51.18 | 50.92 | 0.32% | 378 |
| Feb 12, 2025 | 51.03 | 51.13 | 51.00 | 51.01 | 50.75 | -0.26% | 1,192 |
| Feb 11, 2025 | 51.15 | 51.17 | 51.15 | 51.15 | 50.89 | -0.06% | 689 |
| Feb 10, 2025 | 51.21 | 51.21 | 51.18 | 51.18 | 50.92 | 0.05% | 1,151 |
| Feb 7, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.89 | -0.13% | 220 |
| Feb 6, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 50.96 | -0.09% | 258 |
| Feb 5, 2025 | 51.24 | 51.26 | 51.24 | 51.26 | 51.00 | 0.31% | 163 |
| Feb 4, 2025 | 51.09 | 51.10 | 51.08 | 51.10 | 50.84 | 0.16% | 2,005 |
| Feb 3, 2025 | 50.99 | 51.05 | 50.99 | 51.02 | 50.76 | -0.70% | 1,612 |
| Jan 31, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 50.83 | -0.03% | 158 |
| Jan 30, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.84 | 0.08% | 73 |
| Jan 29, 2025 | 51.38 | 51.38 | 51.36 | 51.36 | 50.80 | -0.05% | 663 |
| Jan 28, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 50.83 | 0.04% | 41 |
| Jan 27, 2025 | 51.29 | 51.36 | 51.29 | 51.36 | 50.81 | 0.05% | 1,831 |
| Jan 24, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.78 | 0.13% | 103 |
| Jan 23, 2025 | 51.30 | 51.30 | 51.23 | 51.27 | 50.72 | -0.07% | 739 |
| Jan 22, 2025 | 51.31 | 51.36 | 51.29 | 51.31 | 50.75 | -0.01% | 2,217 |
| Jan 21, 2025 | 51.31 | 51.34 | 51.29 | 51.31 | 50.76 | 0.16% | 1,022 |
| Jan 17, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 50.68 | 0.28% | 147 |
| Jan 16, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.53 | 0.14% | 42 |