iShares High Yield Active ETF (BRHY)
NASDAQ: BRHY · Real-Time Price · USD
51.05
+0.03 (0.06%)
At close: Aug 14, 2026, 4:00 PM EDT
51.06
+0.01 (0.01%)
After-hours: Aug 14, 2026, 7:34 PM EDT
BRHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 51.04 | 51.06 | 51.04 | 51.05 | 51.05 | 0.06% | 10,623 |
| Aug 13, 2026 | 50.98 | 51.11 | 50.98 | 51.02 | 51.02 | 0.21% | 5,917 |
| Aug 12, 2026 | 50.92 | 50.94 | 50.91 | 50.92 | 50.92 | 0.09% | 2,482 |
| Aug 11, 2026 | 50.85 | 50.89 | 50.85 | 50.87 | 50.87 | 0.03% | 3,157 |
| Aug 10, 2026 | 50.88 | 50.92 | 50.84 | 50.85 | 50.85 | -0.14% | 10,692 |
| Aug 7, 2026 | 50.92 | 50.94 | 50.90 | 50.92 | 50.92 | 0.14% | 5,713 |
| Aug 6, 2026 | 50.85 | 50.88 | 50.83 | 50.85 | 50.85 | -0.10% | 130,055 |
| Aug 5, 2026 | 50.92 | 50.92 | 50.86 | 50.90 | 50.90 | -0.04% | 14,141 |
| Aug 4, 2026 | 50.83 | 50.93 | 50.83 | 50.92 | 50.92 | 0.23% | 6,505 |
| Aug 3, 2026 | 50.72 | 50.86 | 50.70 | 50.80 | 50.80 | 0.30% | 41,838 |
| Jul 31, 2026 | 50.82 | 50.92 | 50.80 | 50.92 | 50.65 | 0.13% | 5,034 |
| Jul 30, 2026 | 50.80 | 50.88 | 50.80 | 50.85 | 50.58 | 0.20% | 2,669 |
| Jul 29, 2026 | 50.82 | 50.96 | 50.73 | 50.75 | 50.48 | -0.23% | 24,168 |
| Jul 28, 2026 | 50.77 | 50.92 | 50.76 | 50.87 | 50.60 | 0.16% | 17,192 |
| Jul 27, 2026 | 50.80 | 50.90 | 50.76 | 50.79 | 50.52 | 0.08% | 28,481 |
| Jul 24, 2026 | 50.66 | 50.80 | 50.66 | 50.75 | 50.48 | 0.08% | 48,301 |
| Jul 23, 2026 | 50.73 | 50.92 | 50.58 | 50.71 | 50.44 | -0.30% | 23,000 |
| Jul 22, 2026 | 50.94 | 50.95 | 50.86 | 50.86 | 50.59 | -0.17% | 106,900 |
| Jul 21, 2026 | 50.99 | 50.99 | 50.95 | 50.95 | 50.68 | -0.09% | 6,670 |
| Jul 20, 2026 | 51.02 | 51.04 | 50.99 | 50.99 | 50.72 | -0.05% | 3,831 |
| Jul 17, 2026 | 51.03 | 51.07 | 51.00 | 51.02 | 50.75 | -0.06% | 9,489 |
| Jul 16, 2026 | 51.01 | 51.08 | 50.99 | 51.05 | 50.78 | -0.04% | 16,607 |
| Jul 15, 2026 | 51.02 | 51.09 | 51.02 | 51.07 | 50.80 | 0.15% | 13,094 |
| Jul 14, 2026 | 50.98 | 51.03 | 50.97 | 51.00 | 50.72 | 0.14% | 5,260 |
| Jul 13, 2026 | 50.96 | 50.98 | 50.91 | 50.92 | 50.65 | -0.26% | 29,732 |
| Jul 10, 2026 | 51.06 | 51.06 | 51.02 | 51.06 | 50.78 | 0.04% | 7,132 |
| Jul 9, 2026 | 51.03 | 51.12 | 51.01 | 51.04 | 50.76 | 0.12% | 7,343 |
| Jul 8, 2026 | 50.99 | 51.02 | 50.93 | 50.98 | 50.71 | -0.13% | 10,586 |
| Jul 7, 2026 | 51.04 | 51.11 | 51.00 | 51.04 | 50.77 | -0.10% | 38,412 |
| Jul 6, 2026 | 51.04 | 51.11 | 51.01 | 51.09 | 50.82 | 0.05% | 9,853 |
| Jul 2, 2026 | 50.93 | 51.06 | 50.93 | 51.06 | 50.79 | 0.23% | 10,678 |
| Jul 1, 2026 | 50.78 | 50.95 | 50.78 | 50.95 | 50.68 | 0.28% | 216,726 |
| Jun 30, 2026 | 51.08 | 51.10 | 51.05 | 51.06 | 50.53 | 0.01% | 2,998 |
| Jun 29, 2026 | 51.07 | 51.08 | 51.00 | 51.05 | 50.53 | 0.08% | 10,122 |
| Jun 26, 2026 | 50.97 | 51.02 | 50.97 | 51.01 | 50.49 | - | 989 |
| Jun 25, 2026 | 51.05 | 51.07 | 51.00 | 51.02 | 50.49 | 0.05% | 13,823 |
| Jun 24, 2026 | 51.03 | 51.04 | 50.96 | 50.99 | 50.46 | -0.02% | 7,852 |
| Jun 23, 2026 | 50.98 | 51.03 | 50.93 | 51.00 | 50.47 | -0.05% | 13,766 |
| Jun 22, 2026 | 51.02 | 51.06 | 50.99 | 51.02 | 50.50 | -0.08% | 3,531 |
| Jun 18, 2026 | 51.03 | 51.10 | 51.03 | 51.07 | 50.54 | 0.23% | 2,939 |
| Jun 17, 2026 | 51.11 | 51.16 | 50.91 | 50.95 | 50.42 | -0.36% | 184,149 |
| Jun 16, 2026 | 51.13 | 51.15 | 51.12 | 51.13 | 50.61 | 0.04% | 3,634 |
| Jun 15, 2026 | 51.15 | 51.22 | 51.11 | 51.12 | 50.59 | 0.23% | 15,746 |
| Jun 12, 2026 | 51.02 | 51.08 | 50.92 | 51.00 | 50.47 | 0.13% | 12,082 |
| Jun 11, 2026 | 50.79 | 50.94 | 50.78 | 50.94 | 50.41 | 0.35% | 7,332 |
| Jun 10, 2026 | 50.85 | 50.87 | 50.73 | 50.76 | 50.24 | -0.18% | 8,114 |
| Jun 9, 2026 | 50.85 | 51.00 | 50.75 | 50.85 | 50.33 | 0.16% | 4,869 |
| Jun 8, 2026 | 50.86 | 50.86 | 50.73 | 50.77 | 50.25 | 0.03% | 6,946 |
| Jun 5, 2026 | 50.90 | 50.90 | 50.73 | 50.76 | 50.23 | -0.39% | 12,542 |
| Jun 4, 2026 | 50.93 | 50.98 | 50.84 | 50.96 | 50.43 | 0.20% | 7,878 |