iShares High Yield Active ETF (BRHY)
NASDAQ: BRHY · Real-Time Price · USD
50.80
-0.18 (-0.34%)
Mar 6, 2026, 9:40 AM EST - Market open
BRHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.06 | 51.06 | 50.98 | 50.98 | 50.98 | -0.20% | 1,139 |
| Mar 4, 2026 | 50.97 | 51.11 | 50.96 | 51.08 | 51.08 | 0.30% | 5,645 |
| Mar 3, 2026 | 50.82 | 50.93 | 50.82 | 50.93 | 50.93 | -0.10% | 3,163 |
| Mar 2, 2026 | 51.05 | 51.10 | 50.80 | 50.98 | 50.98 | -0.83% | 36,435 |
| Feb 27, 2026 | 51.39 | 51.48 | 51.36 | 51.41 | 51.14 | -0.10% | 5,859 |
| Feb 26, 2026 | 51.54 | 51.54 | 51.43 | 51.46 | 51.19 | -0.14% | 15,266 |
| Feb 25, 2026 | 51.55 | 51.56 | 51.52 | 51.53 | 51.26 | 0.02% | 7,001 |
| Feb 24, 2026 | 51.49 | 51.56 | 51.49 | 51.52 | 51.25 | -0.11% | 5,306 |
| Feb 23, 2026 | 51.62 | 51.63 | 51.57 | 51.57 | 51.30 | -0.09% | 34,286 |
| Feb 20, 2026 | 51.55 | 51.66 | 51.55 | 51.62 | 51.35 | 0.16% | 8,136 |
| Feb 19, 2026 | 51.55 | 51.57 | 51.53 | 51.54 | 51.27 | -0.07% | 9,392 |
| Feb 18, 2026 | 51.58 | 51.58 | 51.54 | 51.57 | 51.31 | 0.07% | 5,672 |
| Feb 17, 2026 | 51.53 | 51.63 | 51.50 | 51.54 | 51.27 | 0.02% | 7,331 |
| Feb 13, 2026 | 51.51 | 51.57 | 51.51 | 51.53 | 51.26 | 0.01% | 12,667 |
| Feb 12, 2026 | 51.58 | 51.62 | 51.52 | 51.52 | 51.26 | 0.02% | 13,998 |
| Feb 11, 2026 | 51.56 | 51.56 | 51.50 | 51.52 | 51.25 | 0.08% | 12,342 |
| Feb 10, 2026 | 51.56 | 51.62 | 51.47 | 51.47 | 51.21 | -0.14% | 8,757 |
| Feb 9, 2026 | 51.50 | 51.61 | 51.47 | 51.54 | 51.28 | 0.09% | 22,294 |
| Feb 6, 2026 | 51.42 | 51.50 | 51.41 | 51.50 | 51.23 | 0.29% | 5,249 |
| Feb 5, 2026 | 51.31 | 51.44 | 51.31 | 51.35 | 51.08 | -0.02% | 7,099 |
| Feb 4, 2026 | 51.43 | 51.43 | 51.36 | 51.36 | 51.09 | -0.09% | 11,235 |
| Feb 3, 2026 | 51.45 | 51.45 | 51.36 | 51.41 | 51.14 | -0.07% | 41,300 |
| Feb 2, 2026 | 51.43 | 51.49 | 51.43 | 51.44 | 51.17 | -0.54% | 5,065 |
| Jan 30, 2026 | 51.67 | 51.74 | 51.61 | 51.72 | 51.17 | 0.04% | 174,315 |
| Jan 29, 2026 | 51.61 | 51.98 | 51.59 | 51.70 | 51.15 | -0.03% | 20,099 |
| Jan 28, 2026 | 51.68 | 51.80 | 51.68 | 51.72 | 51.17 | -0.09% | 12,916 |
| Jan 27, 2026 | 51.75 | 51.82 | 51.75 | 51.77 | 51.22 | 0.02% | 7,439 |
| Jan 26, 2026 | 51.77 | 51.79 | 51.75 | 51.76 | 51.21 | 0.03% | 7,868 |
| Jan 23, 2026 | 51.81 | 51.81 | 51.74 | 51.74 | 51.19 | -0.13% | 6,726 |
| Jan 22, 2026 | 51.78 | 51.82 | 51.77 | 51.81 | 51.26 | 0.20% | 3,725 |
| Jan 21, 2026 | 51.66 | 51.73 | 51.66 | 51.70 | 51.15 | 0.03% | 7,335 |
| Jan 20, 2026 | 51.50 | 51.82 | 51.49 | 51.69 | 51.14 | -0.13% | 16,485 |
| Jan 16, 2026 | 51.72 | 51.81 | 51.71 | 51.75 | 51.20 | 0.13% | 7,865 |
| Jan 15, 2026 | 51.67 | 51.76 | 51.66 | 51.69 | 51.14 | 0.01% | 2,546 |
| Jan 14, 2026 | 51.66 | 51.68 | 51.65 | 51.68 | 51.13 | -0.01% | 4,521 |
| Jan 13, 2026 | 51.67 | 51.69 | 51.65 | 51.69 | 51.14 | 0.03% | 12,540 |
| Jan 12, 2026 | 51.62 | 51.68 | 51.57 | 51.67 | 51.12 | -0.05% | 5,491 |
| Jan 9, 2026 | 51.61 | 51.70 | 51.61 | 51.70 | 51.15 | 0.19% | 4,067 |
| Jan 8, 2026 | 51.55 | 51.61 | 51.55 | 51.60 | 51.05 | -0.03% | 5,445 |
| Jan 7, 2026 | 51.61 | 51.70 | 51.58 | 51.61 | 51.06 | 0.01% | 7,512 |
| Jan 6, 2026 | 51.55 | 51.62 | 51.55 | 51.61 | 51.06 | 0.17% | 8,192 |
| Jan 5, 2026 | 51.49 | 51.60 | 51.49 | 51.52 | 50.97 | 0.06% | 6,162 |
| Jan 2, 2026 | 51.47 | 51.51 | 51.40 | 51.48 | 50.94 | 0.07% | 13,425 |
| Dec 31, 2025 | 51.49 | 51.51 | 51.45 | 51.45 | 50.90 | -0.12% | 6,425 |
| Dec 30, 2025 | 51.45 | 51.51 | 51.44 | 51.51 | 50.96 | 0.12% | 6,209 |
| Dec 29, 2025 | 51.40 | 51.45 | 51.39 | 51.45 | 50.90 | 0.03% | 11,496 |
| Dec 26, 2025 | 51.42 | 51.49 | 51.38 | 51.43 | 50.89 | 0.09% | 6,904 |
| Dec 24, 2025 | 51.38 | 51.40 | 51.36 | 51.39 | 50.84 | 0.06% | 3,198 |
| Dec 23, 2025 | 51.29 | 51.36 | 51.28 | 51.36 | 50.81 | 0.20% | 5,069 |
| Dec 22, 2025 | 51.31 | 51.34 | 51.23 | 51.26 | 50.71 | 0.02% | 9,721 |
| Dec 19, 2025 | 51.26 | 51.27 | 51.24 | 51.25 | 50.70 | -0.40% | 4,241 |
| Dec 18, 2025 | 51.44 | 51.46 | 51.40 | 51.45 | 50.63 | 0.13% | 10,734 |
| Dec 17, 2025 | 51.39 | 51.40 | 51.32 | 51.39 | 50.57 | - | 8,252 |
| Dec 16, 2025 | 51.38 | 51.40 | 51.35 | 51.38 | 50.57 | -0.13% | 7,089 |
| Dec 15, 2025 | 51.39 | 51.49 | 51.37 | 51.45 | 50.63 | 0.11% | 7,489 |
| Dec 12, 2025 | 51.44 | 51.44 | 51.37 | 51.40 | 50.58 | -0.06% | 4,563 |
| Dec 11, 2025 | 51.45 | 51.46 | 51.36 | 51.43 | 50.61 | -0.06% | 13,623 |
| Dec 10, 2025 | 51.36 | 51.46 | 51.35 | 51.46 | 50.64 | 0.17% | 5,900 |
| Dec 9, 2025 | 51.52 | 51.52 | 51.35 | 51.37 | 50.55 | -0.10% | 15,106 |
| Dec 8, 2025 | 51.49 | 51.49 | 51.38 | 51.42 | 50.60 | -0.15% | 4,492 |
| Dec 5, 2025 | 51.51 | 51.51 | 51.45 | 51.50 | 50.68 | 0.03% | 13,319 |
| Dec 4, 2025 | 51.47 | 51.48 | 51.40 | 51.48 | 50.66 | -0.13% | 8,773 |
| Dec 3, 2025 | 51.38 | 51.57 | 51.38 | 51.55 | 50.73 | 0.32% | 19,340 |
| Dec 2, 2025 | 51.32 | 51.38 | 51.30 | 51.38 | 50.56 | 0.07% | 8,263 |
| Dec 1, 2025 | 51.29 | 51.37 | 51.28 | 51.34 | 50.53 | -1.79% | 11,569 |
| Nov 28, 2025 | 52.24 | 52.38 | 52.24 | 52.28 | 50.57 | 0.14% | 5,426 |
| Nov 26, 2025 | 52.17 | 52.23 | 52.15 | 52.21 | 50.50 | 0.06% | 3,244 |
| Nov 25, 2025 | 52.01 | 52.22 | 51.97 | 52.18 | 50.47 | 0.31% | 5,871 |
| Nov 24, 2025 | 51.91 | 52.04 | 51.87 | 52.02 | 50.31 | 0.28% | 9,170 |
| Nov 21, 2025 | 51.78 | 51.92 | 51.68 | 51.87 | 50.17 | 0.33% | 10,011 |
| Nov 20, 2025 | 51.89 | 51.90 | 51.69 | 51.70 | 50.01 | -0.09% | 4,246 |
| Nov 19, 2025 | 51.77 | 51.80 | 51.73 | 51.75 | 50.05 | 0.03% | 3,147 |
| Nov 18, 2025 | 51.68 | 51.75 | 51.67 | 51.73 | 50.04 | -0.04% | 5,848 |
| Nov 17, 2025 | 51.82 | 51.89 | 51.75 | 51.75 | 50.06 | -0.24% | 5,987 |
| Nov 14, 2025 | 51.74 | 51.94 | 51.74 | 51.88 | 50.18 | 0.02% | 5,305 |
| Nov 13, 2025 | 52.05 | 52.05 | 51.85 | 51.86 | 50.17 | -0.41% | 13,450 |
| Nov 12, 2025 | 52.11 | 52.15 | 52.06 | 52.08 | 50.38 | -0.12% | 18,236 |
| Nov 11, 2025 | 52.07 | 52.15 | 52.07 | 52.15 | 50.44 | 0.17% | 9,470 |
| Nov 10, 2025 | 51.99 | 52.06 | 51.82 | 52.06 | 50.35 | 0.33% | 12,581 |
| Nov 7, 2025 | 51.82 | 51.90 | 51.78 | 51.89 | 50.19 | 0.06% | 9,012 |
| Nov 6, 2025 | 51.82 | 51.93 | 51.81 | 51.85 | 50.16 | 0.02% | 14,048 |
| Nov 5, 2025 | 52.00 | 52.00 | 51.77 | 51.85 | 50.15 | 0.13% | 8,176 |
| Nov 4, 2025 | 51.78 | 51.92 | 51.76 | 51.78 | 50.08 | -0.03% | 10,307 |
| Nov 3, 2025 | 51.93 | 51.93 | 51.78 | 51.80 | 50.10 | -0.92% | 6,682 |
| Oct 31, 2025 | 52.24 | 52.36 | 52.20 | 52.28 | 50.28 | 0.08% | 20,225 |
| Oct 30, 2025 | 52.21 | 52.32 | 52.21 | 52.24 | 50.24 | -0.19% | 11,162 |
| Oct 29, 2025 | 52.46 | 52.57 | 52.33 | 52.34 | 50.33 | -0.30% | 12,250 |
| Oct 28, 2025 | 52.46 | 52.64 | 52.45 | 52.50 | 50.49 | 0.04% | 23,352 |
| Oct 27, 2025 | 52.46 | 52.55 | 52.30 | 52.48 | 50.47 | 0.32% | 17,347 |
| Oct 24, 2025 | 52.25 | 52.39 | 52.22 | 52.31 | 50.31 | 0.30% | 10,993 |
| Oct 23, 2025 | 52.10 | 52.20 | 52.10 | 52.15 | 50.16 | 0.10% | 3,817 |
| Oct 22, 2025 | 52.11 | 52.12 | 52.03 | 52.10 | 50.11 | -0.08% | 8,907 |
| Oct 21, 2025 | 52.13 | 52.32 | 52.11 | 52.14 | 50.15 | 0.05% | 11,857 |
| Oct 20, 2025 | 52.03 | 52.17 | 52.02 | 52.11 | 50.12 | 0.39% | 9,846 |
| Oct 17, 2025 | 51.90 | 52.01 | 51.79 | 51.91 | 49.93 | 0.13% | 20,523 |
| Oct 16, 2025 | 51.95 | 51.95 | 51.84 | 51.85 | 49.86 | -0.18% | 10,963 |
| Oct 15, 2025 | 52.07 | 52.07 | 51.90 | 51.94 | 49.96 | 0.34% | 13,163 |
| Oct 14, 2025 | 51.55 | 51.88 | 51.55 | 51.77 | 49.79 | 0.08% | 8,527 |
| Oct 13, 2025 | 51.65 | 51.73 | 51.65 | 51.73 | 49.75 | 0.33% | 5,069 |
| Oct 10, 2025 | 51.80 | 51.91 | 51.56 | 51.56 | 49.58 | -0.50% | 9,930 |