iShares High Yield Active ETF (BRHY)
NASDAQ: BRHY · Real-Time Price · USD
51.44
-0.28 (-0.54%)
At close: Aug 1, 2025, 4:00 PM
52.44
+1.00 (1.94%)
After-hours: Aug 1, 2025, 7:07 PM EDT
BRHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.38 | 51.45 | 51.36 | 51.44 | 51.44 | -0.55% | 9,901 |
| Jul 31, 2025 | 51.74 | 51.90 | 51.72 | 51.72 | 51.44 | -0.06% | 11,836 |
| Jul 30, 2025 | 51.85 | 51.95 | 51.73 | 51.76 | 51.47 | -0.19% | 22,818 |
| Jul 29, 2025 | 51.82 | 51.94 | 51.74 | 51.86 | 51.57 | 0.05% | 13,977 |
| Jul 28, 2025 | 51.78 | 51.92 | 51.74 | 51.83 | 51.55 | 0.10% | 12,639 |
| Jul 25, 2025 | 51.75 | 51.80 | 51.73 | 51.78 | 51.50 | 0.05% | 5,379 |
| Jul 24, 2025 | 51.75 | 51.79 | 51.73 | 51.76 | 51.47 | -0.06% | 3,991 |
| Jul 23, 2025 | 51.74 | 51.81 | 51.71 | 51.79 | 51.50 | 0.13% | 4,125 |
| Jul 22, 2025 | 51.63 | 51.72 | 51.63 | 51.72 | 51.44 | 0.07% | 3,759 |
| Jul 21, 2025 | 51.67 | 51.83 | 51.67 | 51.69 | 51.40 | 0.21% | 5,433 |
| Jul 18, 2025 | 51.54 | 51.73 | 51.54 | 51.58 | 51.29 | 0.14% | 3,298 |
| Jul 17, 2025 | 51.47 | 51.54 | 51.47 | 51.51 | 51.22 | 0.18% | 7,711 |
| Jul 16, 2025 | 51.41 | 51.42 | 51.38 | 51.42 | 51.13 | 0.15% | 5,035 |
| Jul 15, 2025 | 51.54 | 51.54 | 51.34 | 51.34 | 51.06 | -0.26% | 7,467 |
| Jul 14, 2025 | 51.41 | 51.52 | 51.41 | 51.48 | 51.19 | 0.05% | 20,239 |
| Jul 11, 2025 | 51.50 | 51.50 | 51.45 | 51.45 | 51.17 | -0.13% | 588 |
| Jul 10, 2025 | 51.56 | 51.56 | 51.52 | 51.52 | 51.23 | 0.09% | 411 |
| Jul 9, 2025 | 51.50 | 51.51 | 51.47 | 51.47 | 51.19 | 0.11% | 461 |
| Jul 8, 2025 | 51.44 | 51.46 | 51.42 | 51.42 | 51.13 | -0.13% | 594 |
| Jul 7, 2025 | 51.59 | 51.59 | 51.48 | 51.48 | 51.20 | -0.27% | 2,148 |
| Jul 3, 2025 | 51.58 | 51.64 | 51.53 | 51.62 | 51.33 | 0.30% | 3,356 |
| Jul 2, 2025 | 51.43 | 51.62 | 51.43 | 51.47 | 51.18 | 0.08% | 1,696 |
| Jul 1, 2025 | 51.45 | 51.45 | 51.39 | 51.43 | 51.14 | -0.78% | 910 |
| Jun 30, 2025 | 51.79 | 51.83 | 51.78 | 51.83 | 51.15 | 0.22% | 944 |
| Jun 27, 2025 | 51.72 | 51.79 | 51.72 | 51.72 | 51.03 | 0.05% | 2,269 |
| Jun 26, 2025 | 51.64 | 51.72 | 51.64 | 51.69 | 51.01 | 0.24% | 1,427 |
| Jun 25, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 50.88 | -0.01% | 82 |
| Jun 24, 2025 | 51.47 | 51.59 | 51.47 | 51.57 | 50.89 | 0.31% | 13,459 |
| Jun 23, 2025 | 51.36 | 51.41 | 51.32 | 51.41 | 50.73 | 0.19% | 3,030 |
| Jun 20, 2025 | 51.31 | 51.35 | 51.31 | 51.32 | 50.64 | 0.30% | 1,426 |
| Jun 18, 2025 | 51.12 | 51.31 | 51.12 | 51.16 | 50.48 | 0.13% | 4,382 |
| Jun 17, 2025 | 51.17 | 51.17 | 51.10 | 51.10 | 50.42 | -0.15% | 666 |
| Jun 16, 2025 | 51.20 | 51.20 | 51.17 | 51.17 | 50.49 | 0.22% | 1,652 |
| Jun 13, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.39 | -0.14% | 233 |
| Jun 12, 2025 | 51.14 | 51.16 | 51.10 | 51.13 | 50.45 | -0.06% | 2,879 |
| Jun 11, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.48 | 0.21% | 219 |
| Jun 10, 2025 | 51.04 | 51.06 | 51.02 | 51.06 | 50.38 | -0.02% | 4,153 |
| Jun 9, 2025 | 51.03 | 51.21 | 50.99 | 51.07 | 50.39 | 0.13% | 6,738 |
| Jun 6, 2025 | 51.03 | 51.14 | 51.00 | 51.00 | 50.33 | 0.08% | 1,296 |
| Jun 5, 2025 | 50.98 | 51.01 | 50.96 | 50.96 | 50.29 | -0.14% | 1,674 |
| Jun 4, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.36 | 0.21% | 211 |
| Jun 3, 2025 | 50.90 | 50.93 | 50.82 | 50.93 | 50.25 | 0.45% | 3,118 |
| Jun 2, 2025 | 50.95 | 50.95 | 50.61 | 50.70 | 50.03 | -0.88% | 8,080 |
| May 30, 2025 | 51.08 | 51.18 | 51.03 | 51.15 | 50.17 | 0.05% | 2,248 |
| May 29, 2025 | 51.18 | 51.25 | 51.07 | 51.12 | 50.15 | 0.13% | 5,430 |
| May 28, 2025 | 51.08 | 51.08 | 51.01 | 51.06 | 50.09 | -0.05% | 4,033 |
| May 27, 2025 | 50.97 | 51.13 | 50.96 | 51.08 | 50.11 | 0.91% | 7,378 |
| May 23, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 49.66 | -0.36% | 40 |
| May 22, 2025 | 50.65 | 50.89 | 50.50 | 50.81 | 49.84 | 0.17% | 11,318 |
| May 21, 2025 | 50.88 | 50.88 | 50.72 | 50.72 | 49.76 | -0.46% | 559 |