iShares High Yield Active ETF (BRHY)
NASDAQ: BRHY · Real-Time Price · USD
51.95
-0.06 (-0.12%)
Aug 25, 2025, 12:10 PM - Market open
BRHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.70 | 52.05 | 51.70 | 52.01 | 52.01 | 0.66% | 21,749 |
| Aug 21, 2025 | 51.68 | 51.75 | 51.63 | 51.67 | 51.67 | -0.09% | 30,477 |
| Aug 20, 2025 | 51.70 | 51.73 | 51.63 | 51.72 | 51.72 | -0.01% | 12,396 |
| Aug 19, 2025 | 51.74 | 51.90 | 51.70 | 51.72 | 51.72 | -0.01% | 16,541 |
| Aug 18, 2025 | 51.75 | 51.75 | 51.72 | 51.73 | 51.73 | 0.03% | 10,030 |
| Aug 15, 2025 | 51.73 | 51.81 | 51.65 | 51.71 | 51.71 | -0.06% | 6,971 |
| Aug 14, 2025 | 51.74 | 51.89 | 51.71 | 51.74 | 51.74 | -0.09% | 2,585 |
| Aug 13, 2025 | 51.71 | 51.88 | 51.66 | 51.79 | 51.79 | 0.23% | 14,543 |
| Aug 12, 2025 | 51.63 | 51.81 | 51.61 | 51.67 | 51.67 | 0.13% | 6,097 |
| Aug 11, 2025 | 51.59 | 51.76 | 51.59 | 51.61 | 51.61 | 0.03% | 15,571 |
| Aug 8, 2025 | 51.57 | 51.60 | 51.56 | 51.59 | 51.59 | 0.01% | 1,643 |
| Aug 7, 2025 | 51.64 | 51.67 | 51.58 | 51.59 | 51.59 | -0.03% | 2,167 |
| Aug 6, 2025 | 51.59 | 51.62 | 51.58 | 51.60 | 51.60 | -0.01% | 1,278 |
| Aug 5, 2025 | 51.55 | 51.63 | 51.55 | 51.61 | 51.61 | 0.07% | 7,555 |
| Aug 4, 2025 | 51.52 | 51.58 | 51.51 | 51.57 | 51.57 | 0.25% | 4,213 |
| 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 |