iShares High Yield Active ETF (BRHY)

NASDAQ: BRHY · Real-Time Price · USD

49.27

+0.17 (0.35%)

At close: Oct 15, 2026, 4:00 PM EDT

50.06

+0.79 (1.60%)

After-hours: Oct 15, 2026, 7:33 PM EDT

BRHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	49.16	49.28	49.14	49.27	49.27	0.36%	16,635
Oct 14, 2026	49.17	49.17	49.08	49.10	49.10	-0.42%	22,755
Oct 13, 2026	49.41	49.41	49.26	49.30	49.30	-0.24%	7,617
Oct 12, 2026	49.38	49.46	49.38	49.42	49.42	0.07%	4,079
Oct 9, 2026	49.32	49.39	49.32	49.39	49.39	0.08%	7,988
Oct 8, 2026	49.31	49.36	49.31	49.35	49.35	0.01%	7,217
Oct 7, 2026	49.25	49.36	49.25	49.34	49.34	-0.04%	11,494
Oct 6, 2026	49.34	49.40	49.10	49.36	49.36	0.39%	125,635
Oct 5, 2026	49.17	49.18	49.07	49.17	49.17	0.10%	8,518
Oct 2, 2026	49.34	49.34	49.10	49.12	49.12	0.11%	18,992
Oct 1, 2026	48.97	49.09	48.86	49.07	49.07	-	8,846
Sep 30, 2026	49.52	49.53	49.31	49.33	49.07	-0.16%	8,953
Sep 29, 2026	49.55	49.55	49.39	49.41	49.14	-0.18%	5,109
Sep 28, 2026	49.57	49.60	49.45	49.50	49.23	-0.49%	13,980
Sep 25, 2026	49.79	49.79	49.66	49.74	49.48	-0.02%	8,107
Sep 24, 2026	49.91	49.93	49.72	49.75	49.49	-0.38%	8,065
Sep 23, 2026	50.06	50.06	49.94	49.94	49.68	-0.71%	4,623
Sep 22, 2026	50.27	50.32	50.22	50.30	50.03	0.05%	7,461
Sep 21, 2026	50.27	50.28	50.18	50.27	50.01	0.18%	23,366
Sep 18, 2026	50.24	50.24	50.11	50.18	49.92	-0.21%	11,389
Sep 17, 2026	50.23	50.29	50.16	50.29	50.02	0.52%	20,202
Sep 16, 2026	50.10	50.16	49.97	50.03	49.76	0.05%	19,815
Sep 15, 2026	50.35	50.35	50.00	50.00	49.74	-0.76%	417,211
Sep 14, 2026	50.37	50.39	50.32	50.39	50.12	-0.14%	6,243
Sep 11, 2026	50.47	50.50	50.46	50.46	50.19	0.11%	5,877
Sep 10, 2026	50.48	50.53	50.39	50.40	50.13	-0.45%	18,979
Sep 9, 2026	50.66	50.71	50.61	50.63	50.36	-0.15%	25,809
Sep 8, 2026	50.70	50.73	50.70	50.71	50.44	-0.06%	5,493
Sep 4, 2026	50.74	50.78	50.72	50.74	50.47	-0.06%	12,415
Sep 3, 2026	50.75	50.84	50.75	50.77	50.50	0.08%	36,566
Sep 2, 2026	50.72	50.98	50.68	50.73	50.46	0.10%	10,906
Sep 1, 2026	50.77	50.79	50.68	50.68	50.41	-0.29%	9,592
Aug 31, 2026	51.03	51.12	51.02	51.09	50.55	0.11%	3,599
Aug 28, 2026	51.10	51.10	51.00	51.04	50.50	-0.10%	7,730
Aug 27, 2026	51.12	51.15	51.09	51.09	50.55	-0.02%	3,133
Aug 26, 2026	51.11	51.11	51.06	51.10	50.56	-0.04%	5,986
Aug 25, 2026	51.09	51.12	51.07	51.12	50.58	0.23%	5,050
Aug 24, 2026	50.97	51.01	50.97	51.01	50.47	-	3,569
Aug 21, 2026	50.94	51.02	50.94	51.01	50.47	0.16%	6,807
Aug 20, 2026	50.92	50.96	50.86	50.92	50.38	-0.15%	6,248
Aug 19, 2026	50.96	51.04	50.96	51.00	50.46	0.19%	6,103
Aug 18, 2026	50.91	50.92	50.87	50.91	50.37	-0.08%	8,122
Aug 17, 2026	51.00	51.03	50.93	50.95	50.41	-0.20%	10,349
Aug 14, 2026	51.04	51.06	51.04	51.05	50.51	0.06%	10,625
Aug 13, 2026	50.98	51.11	50.98	51.02	50.48	0.21%	5,917
Aug 12, 2026	50.92	50.94	50.91	50.92	50.38	0.09%	2,482
Aug 11, 2026	50.85	50.89	50.85	50.87	50.33	0.03%	3,157
Aug 10, 2026	50.88	50.92	50.84	50.85	50.31	-0.14%	10,692
Aug 7, 2026	50.92	50.94	50.90	50.92	50.38	0.14%	5,713
Aug 6, 2026	50.85	50.88	50.83	50.85	50.31	-0.10%	130,055