iShares High Yield Active ETF (BRHY)
NASDAQ: BRHY · Real-Time Price · USD
51.50
+0.02 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
51.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
BRHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.51 | 51.51 | 51.45 | 51.49 | 51.49 | 0.02% | 13,319 |
| Dec 4, 2025 | 51.47 | 51.48 | 51.40 | 51.48 | 51.48 | -0.13% | 8,773 |
| Dec 3, 2025 | 51.38 | 51.57 | 51.38 | 51.55 | 51.55 | 0.32% | 19,340 |
| Dec 2, 2025 | 51.32 | 51.38 | 51.30 | 51.38 | 51.38 | 0.07% | 8,263 |
| Dec 1, 2025 | 51.29 | 51.37 | 51.28 | 51.34 | 51.34 | -1.79% | 11,569 |
| Nov 28, 2025 | 52.24 | 52.38 | 52.24 | 52.28 | 51.38 | 0.14% | 5,426 |
| Nov 26, 2025 | 52.17 | 52.23 | 52.15 | 52.21 | 51.31 | 0.06% | 3,244 |
| Nov 25, 2025 | 52.01 | 52.22 | 51.97 | 52.18 | 51.28 | 0.31% | 5,871 |
| Nov 24, 2025 | 51.91 | 52.04 | 51.87 | 52.02 | 51.12 | 0.28% | 9,170 |
| Nov 21, 2025 | 51.78 | 51.92 | 51.68 | 51.87 | 50.98 | 0.33% | 10,011 |
| Nov 20, 2025 | 51.89 | 51.90 | 51.69 | 51.70 | 50.81 | -0.09% | 4,246 |
| Nov 19, 2025 | 51.77 | 51.80 | 51.73 | 51.75 | 50.86 | 0.03% | 3,147 |
| Nov 18, 2025 | 51.68 | 51.75 | 51.67 | 51.73 | 50.85 | -0.04% | 5,848 |
| Nov 17, 2025 | 51.82 | 51.89 | 51.75 | 51.75 | 50.86 | -0.24% | 5,987 |
| Nov 14, 2025 | 51.74 | 51.94 | 51.74 | 51.88 | 50.99 | 0.02% | 5,305 |
| Nov 13, 2025 | 52.05 | 52.05 | 51.85 | 51.86 | 50.98 | -0.41% | 13,450 |
| Nov 12, 2025 | 52.11 | 52.15 | 52.06 | 52.08 | 51.19 | -0.12% | 18,236 |
| Nov 11, 2025 | 52.07 | 52.15 | 52.07 | 52.15 | 51.25 | 0.17% | 9,470 |
| Nov 10, 2025 | 51.99 | 52.06 | 51.82 | 52.06 | 51.16 | 0.33% | 12,581 |
| Nov 7, 2025 | 51.82 | 51.90 | 51.78 | 51.89 | 51.00 | 0.06% | 9,012 |
| Nov 6, 2025 | 51.82 | 51.93 | 51.81 | 51.85 | 50.97 | 0.02% | 14,048 |
| Nov 5, 2025 | 52.00 | 52.00 | 51.77 | 51.85 | 50.96 | 0.13% | 8,176 |
| Nov 4, 2025 | 51.78 | 51.92 | 51.76 | 51.78 | 50.89 | -0.03% | 10,307 |
| Nov 3, 2025 | 51.93 | 51.93 | 51.78 | 51.80 | 50.91 | -0.92% | 6,682 |
| Oct 31, 2025 | 52.24 | 52.36 | 52.20 | 52.28 | 51.09 | 0.08% | 20,225 |
| Oct 30, 2025 | 52.21 | 52.32 | 52.21 | 52.24 | 51.05 | -0.19% | 11,162 |
| Oct 29, 2025 | 52.46 | 52.57 | 52.33 | 52.34 | 51.15 | -0.30% | 12,250 |
| Oct 28, 2025 | 52.46 | 52.64 | 52.45 | 52.50 | 51.30 | 0.04% | 23,352 |
| Oct 27, 2025 | 52.46 | 52.55 | 52.30 | 52.48 | 51.28 | 0.32% | 17,347 |
| Oct 24, 2025 | 52.25 | 52.39 | 52.22 | 52.31 | 51.12 | 0.30% | 10,993 |
| Oct 23, 2025 | 52.10 | 52.20 | 52.10 | 52.15 | 50.97 | 0.10% | 3,817 |
| Oct 22, 2025 | 52.11 | 52.12 | 52.03 | 52.10 | 50.92 | -0.08% | 8,907 |
| Oct 21, 2025 | 52.13 | 52.32 | 52.11 | 52.14 | 50.96 | 0.05% | 11,857 |
| Oct 20, 2025 | 52.03 | 52.17 | 52.02 | 52.11 | 50.93 | 0.39% | 9,846 |
| Oct 17, 2025 | 51.90 | 52.01 | 51.79 | 51.91 | 50.73 | 0.13% | 20,523 |
| Oct 16, 2025 | 51.95 | 51.95 | 51.84 | 51.85 | 50.67 | -0.18% | 10,963 |
| Oct 15, 2025 | 52.07 | 52.07 | 51.90 | 51.94 | 50.76 | 0.34% | 13,163 |
| Oct 14, 2025 | 51.55 | 51.88 | 51.55 | 51.77 | 50.59 | 0.08% | 8,527 |
| Oct 13, 2025 | 51.65 | 51.73 | 51.65 | 51.73 | 50.55 | 0.33% | 5,069 |
| Oct 10, 2025 | 51.80 | 51.91 | 51.56 | 51.56 | 50.38 | -0.50% | 9,930 |
| Oct 9, 2025 | 51.92 | 52.02 | 51.78 | 51.82 | 50.64 | -0.37% | 10,569 |
| Oct 8, 2025 | 52.04 | 52.06 | 52.01 | 52.01 | 50.82 | -0.10% | 5,492 |
| Oct 7, 2025 | 52.05 | 52.14 | 52.03 | 52.06 | 50.87 | -0.03% | 16,376 |
| Oct 6, 2025 | 52.05 | 52.17 | 52.05 | 52.07 | 50.89 | 0.03% | 9,848 |
| Oct 3, 2025 | 52.10 | 52.10 | 52.04 | 52.06 | 50.87 | 0.03% | 5,831 |
| Oct 2, 2025 | 52.10 | 52.10 | 52.03 | 52.04 | 50.86 | -0.12% | 16,160 |
| Oct 1, 2025 | 52.07 | 52.11 | 51.98 | 52.10 | 50.92 | -0.32% | 9,419 |
| Sep 30, 2025 | 52.22 | 52.32 | 52.18 | 52.27 | 50.84 | 0.04% | 8,691 |
| Sep 29, 2025 | 52.18 | 52.27 | 52.18 | 52.25 | 50.82 | 0.23% | 7,317 |
| Sep 26, 2025 | 52.13 | 52.13 | 52.10 | 52.13 | 50.70 | 0.05% | 4,237 |
| Sep 25, 2025 | 52.15 | 52.24 | 52.07 | 52.10 | 50.68 | -0.42% | 9,084 |
| Sep 24, 2025 | 52.30 | 52.34 | 52.24 | 52.32 | 50.89 | -0.06% | 14,941 |
| Sep 23, 2025 | 52.40 | 52.40 | 52.33 | 52.35 | 50.92 | 0.01% | 15,859 |
| Sep 22, 2025 | 52.33 | 52.48 | 52.31 | 52.35 | 50.92 | 0.03% | 42,177 |
| Sep 19, 2025 | 52.36 | 52.36 | 52.31 | 52.33 | 50.90 | 0.11% | 4,037 |
| Sep 18, 2025 | 52.26 | 52.28 | 52.20 | 52.27 | 50.84 | 0.12% | 5,965 |
| Sep 17, 2025 | 52.29 | 52.29 | 52.19 | 52.21 | 50.78 | -0.11% | 14,812 |
| Sep 16, 2025 | 52.29 | 52.29 | 52.26 | 52.27 | 50.84 | - | 4,952 |
| Sep 15, 2025 | 52.25 | 52.27 | 52.20 | 52.27 | 50.84 | 0.10% | 6,533 |
| Sep 12, 2025 | 52.20 | 52.23 | 52.16 | 52.22 | 50.79 | 0.01% | 8,238 |
| Sep 11, 2025 | 52.10 | 52.26 | 52.10 | 52.21 | 50.79 | 0.30% | 11,618 |
| Sep 10, 2025 | 52.04 | 52.07 | 52.04 | 52.06 | 50.63 | 0.09% | 8,474 |
| Sep 9, 2025 | 52.06 | 52.06 | 51.95 | 52.01 | 50.59 | -0.04% | 4,287 |
| Sep 8, 2025 | 52.07 | 52.09 | 52.03 | 52.03 | 50.61 | 0.05% | 4,679 |
| Sep 5, 2025 | 51.98 | 52.05 | 51.98 | 52.01 | 50.59 | 0.18% | 2,394 |
| Sep 4, 2025 | 51.84 | 51.98 | 51.82 | 51.91 | 50.49 | 0.24% | 4,225 |
| Sep 3, 2025 | 51.74 | 51.90 | 51.72 | 51.79 | 50.37 | 0.14% | 10,925 |
| Sep 2, 2025 | 51.68 | 51.74 | 51.66 | 51.72 | 50.30 | -0.72% | 12,016 |
| Aug 29, 2025 | 52.08 | 52.20 | 52.04 | 52.09 | 50.40 | -0.09% | 10,201 |
| Aug 28, 2025 | 52.15 | 52.16 | 52.07 | 52.14 | 50.44 | -0.05% | 24,925 |
| Aug 27, 2025 | 52.08 | 52.21 | 52.08 | 52.16 | 50.47 | 0.25% | 18,154 |
| Aug 26, 2025 | 52.01 | 52.11 | 51.96 | 52.03 | 50.34 | 0.11% | 20,935 |
| Aug 25, 2025 | 52.02 | 52.05 | 51.84 | 51.98 | 50.29 | -0.06% | 27,700 |
| Aug 22, 2025 | 51.70 | 52.05 | 51.70 | 52.01 | 50.32 | 0.66% | 21,749 |
| Aug 21, 2025 | 51.68 | 51.75 | 51.63 | 51.67 | 49.99 | -0.09% | 30,477 |
| Aug 20, 2025 | 51.70 | 51.73 | 51.63 | 51.72 | 50.04 | -0.01% | 12,396 |
| Aug 19, 2025 | 51.74 | 51.90 | 51.70 | 51.72 | 50.04 | -0.01% | 16,541 |
| Aug 18, 2025 | 51.75 | 51.75 | 51.72 | 51.73 | 50.05 | 0.03% | 10,030 |
| Aug 15, 2025 | 51.73 | 51.81 | 51.65 | 51.71 | 50.03 | -0.06% | 6,971 |
| Aug 14, 2025 | 51.74 | 51.89 | 51.71 | 51.74 | 50.06 | -0.09% | 2,585 |
| Aug 13, 2025 | 51.71 | 51.88 | 51.66 | 51.79 | 50.11 | 0.23% | 14,543 |
| Aug 12, 2025 | 51.63 | 51.81 | 51.61 | 51.67 | 49.99 | 0.13% | 6,097 |
| Aug 11, 2025 | 51.59 | 51.76 | 51.59 | 51.61 | 49.93 | 0.03% | 15,571 |
| Aug 8, 2025 | 51.57 | 51.60 | 51.56 | 51.59 | 49.92 | 0.01% | 1,643 |
| Aug 7, 2025 | 51.64 | 51.67 | 51.58 | 51.59 | 49.91 | -0.03% | 2,167 |
| Aug 6, 2025 | 51.59 | 51.62 | 51.58 | 51.60 | 49.93 | -0.01% | 1,278 |
| Aug 5, 2025 | 51.55 | 51.63 | 51.55 | 51.61 | 49.93 | 0.07% | 7,555 |
| Aug 4, 2025 | 51.52 | 51.58 | 51.51 | 51.57 | 49.90 | 0.25% | 4,213 |
| Aug 1, 2025 | 51.38 | 51.45 | 51.36 | 51.44 | 49.77 | -0.55% | 9,901 |
| Jul 31, 2025 | 51.74 | 51.90 | 51.72 | 51.72 | 49.77 | -0.06% | 11,836 |
| Jul 30, 2025 | 51.85 | 51.95 | 51.73 | 51.76 | 49.80 | -0.19% | 22,818 |
| Jul 29, 2025 | 51.82 | 51.94 | 51.74 | 51.86 | 49.90 | 0.05% | 13,977 |
| Jul 28, 2025 | 51.78 | 51.92 | 51.74 | 51.83 | 49.87 | 0.10% | 12,639 |
| Jul 25, 2025 | 51.75 | 51.80 | 51.73 | 51.78 | 49.83 | 0.05% | 5,379 |
| Jul 24, 2025 | 51.75 | 51.79 | 51.73 | 51.76 | 49.80 | -0.06% | 3,991 |
| Jul 23, 2025 | 51.74 | 51.81 | 51.71 | 51.79 | 49.83 | 0.13% | 4,125 |
| Jul 22, 2025 | 51.63 | 51.72 | 51.63 | 51.72 | 49.77 | 0.07% | 3,759 |
| Jul 21, 2025 | 51.67 | 51.83 | 51.67 | 51.69 | 49.73 | 0.21% | 5,433 |
| Jul 18, 2025 | 51.54 | 51.73 | 51.54 | 51.58 | 49.63 | 0.14% | 3,298 |
| Jul 17, 2025 | 51.47 | 51.54 | 51.47 | 51.51 | 49.56 | 0.18% | 7,711 |