iShares High Yield Active ETF (BRHY)
NASDAQ: BRHY · Real-Time Price · USD
51.07
-0.02 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
51.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
BRHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.02 | 51.07 | 51.02 | 51.05 | 51.05 | -0.08% | 1,668 |
| Apr 27, 2026 | 51.11 | 51.22 | 51.06 | 51.09 | 51.09 | - | 6,645 |
| Apr 24, 2026 | 51.02 | 51.14 | 51.02 | 51.09 | 51.09 | 0.15% | 11,847 |
| Apr 23, 2026 | 51.07 | 51.10 | 51.02 | 51.02 | 51.02 | -0.15% | 13,521 |
| Apr 22, 2026 | 51.12 | 51.12 | 51.06 | 51.09 | 51.09 | 0.11% | 2,290 |
| Apr 21, 2026 | 51.12 | 51.12 | 51.01 | 51.04 | 51.04 | -0.22% | 1,169 |
| Apr 20, 2026 | 51.15 | 51.17 | 51.13 | 51.15 | 51.15 | -0.02% | 1,197 |
| Apr 17, 2026 | 51.10 | 51.24 | 51.10 | 51.16 | 51.16 | 0.33% | 13,549 |
| Apr 16, 2026 | 51.03 | 51.05 | 50.97 | 50.99 | 50.99 | -0.09% | 12,932 |
| Apr 15, 2026 | 51.00 | 51.04 | 50.99 | 51.04 | 51.03 | 0.01% | 10,139 |
| Apr 14, 2026 | 50.93 | 51.07 | 50.93 | 51.03 | 51.03 | 0.25% | 13,253 |
| Apr 13, 2026 | 50.68 | 50.91 | 50.68 | 50.91 | 50.91 | 0.26% | 2,908 |
| Apr 10, 2026 | 50.93 | 50.93 | 50.78 | 50.78 | 50.78 | -0.25% | 1,308 |
| Apr 9, 2026 | 50.86 | 50.93 | 50.80 | 50.90 | 50.90 | 0.15% | 4,218 |
| Apr 8, 2026 | 50.89 | 50.89 | 50.78 | 50.83 | 50.83 | 0.54% | 6,750 |
| Apr 7, 2026 | 50.56 | 50.56 | 50.38 | 50.55 | 50.55 | -0.01% | 5,786 |
| Apr 6, 2026 | 50.54 | 50.57 | 50.54 | 50.56 | 50.56 | 0.27% | 1,900 |
| Apr 2, 2026 | 50.16 | 50.46 | 50.16 | 50.42 | 50.42 | 0.15% | 4,607 |
| Apr 1, 2026 | 50.31 | 50.36 | 50.28 | 50.34 | 50.34 | -0.25% | 4,808 |
| Mar 31, 2026 | 50.19 | 50.47 | 50.19 | 50.47 | 50.20 | 0.86% | 3,889 |
| Mar 30, 2026 | 50.13 | 50.13 | 50.03 | 50.04 | 49.77 | 0.21% | 2,838 |
| Mar 27, 2026 | 49.97 | 50.00 | 49.88 | 49.93 | 49.67 | -0.38% | 5,004 |
| Mar 26, 2026 | 50.34 | 50.36 | 50.12 | 50.12 | 49.85 | -0.57% | 3,346 |
| Mar 25, 2026 | 50.45 | 50.48 | 50.41 | 50.41 | 50.14 | 0.28% | 1,931 |
| Mar 24, 2026 | 50.29 | 50.36 | 50.18 | 50.27 | 50.00 | -0.18% | 4,282 |
| Mar 23, 2026 | 50.30 | 50.42 | 50.30 | 50.36 | 50.09 | 0.35% | 1,604 |
| Mar 20, 2026 | 50.30 | 50.33 | 50.09 | 50.18 | 49.91 | -0.57% | 5,019 |
| Mar 19, 2026 | 50.32 | 50.52 | 50.24 | 50.47 | 50.20 | 0.07% | 5,836 |
| Mar 18, 2026 | 50.52 | 50.56 | 50.44 | 50.44 | 50.16 | -0.37% | 886 |
| Mar 17, 2026 | 50.54 | 50.63 | 50.54 | 50.63 | 50.35 | 0.33% | 2,043 |
| Mar 16, 2026 | 50.48 | 50.55 | 50.41 | 50.46 | 50.19 | 0.24% | 14,723 |
| Mar 13, 2026 | 50.52 | 51.55 | 50.33 | 50.34 | 50.07 | -0.19% | 10,622 |
| Mar 12, 2026 | 50.59 | 50.69 | 50.44 | 50.44 | 50.16 | -0.64% | 2,422 |
| Mar 11, 2026 | 50.76 | 50.80 | 50.75 | 50.76 | 50.49 | -0.07% | 3,673 |
| Mar 10, 2026 | 50.92 | 50.93 | 50.80 | 50.80 | 50.52 | -0.07% | 3,869 |
| Mar 9, 2026 | 50.54 | 50.84 | 50.54 | 50.83 | 50.56 | 0.16% | 13,127 |
| Mar 6, 2026 | 50.86 | 50.91 | 50.75 | 50.75 | 50.48 | -0.44% | 5,304 |
| Mar 5, 2026 | 51.06 | 51.06 | 50.98 | 50.98 | 50.70 | -0.20% | 1,139 |
| Mar 4, 2026 | 50.97 | 51.11 | 50.96 | 51.08 | 50.80 | 0.30% | 5,650 |
| Mar 3, 2026 | 50.82 | 50.93 | 50.82 | 50.93 | 50.65 | -0.10% | 3,163 |
| Mar 2, 2026 | 51.05 | 51.10 | 50.80 | 50.98 | 50.70 | -0.83% | 36,435 |
| Feb 27, 2026 | 51.39 | 51.48 | 51.36 | 51.41 | 50.86 | -0.10% | 5,859 |
| Feb 26, 2026 | 51.54 | 51.54 | 51.43 | 51.46 | 50.91 | -0.14% | 15,266 |
| Feb 25, 2026 | 51.55 | 51.56 | 51.52 | 51.53 | 50.98 | 0.02% | 7,001 |
| Feb 24, 2026 | 51.49 | 51.56 | 51.49 | 51.52 | 50.97 | -0.11% | 5,306 |
| Feb 23, 2026 | 51.62 | 51.63 | 51.57 | 51.57 | 51.03 | -0.09% | 34,286 |
| Feb 20, 2026 | 51.55 | 51.66 | 51.55 | 51.62 | 51.08 | 0.16% | 8,136 |
| Feb 19, 2026 | 51.55 | 51.57 | 51.53 | 51.54 | 51.00 | -0.07% | 9,392 |
| Feb 18, 2026 | 51.58 | 51.58 | 51.54 | 51.57 | 51.03 | 0.07% | 5,672 |
| Feb 17, 2026 | 51.53 | 51.63 | 51.50 | 51.54 | 51.00 | 0.02% | 7,331 |
| Feb 13, 2026 | 51.51 | 51.57 | 51.51 | 51.53 | 50.99 | 0.01% | 12,667 |
| Feb 12, 2026 | 51.58 | 51.62 | 51.52 | 51.52 | 50.98 | 0.02% | 13,998 |
| Feb 11, 2026 | 51.56 | 51.56 | 51.50 | 51.52 | 50.97 | 0.08% | 12,342 |
| Feb 10, 2026 | 51.56 | 51.62 | 51.47 | 51.47 | 50.93 | -0.14% | 8,757 |
| Feb 9, 2026 | 51.50 | 51.61 | 51.47 | 51.54 | 51.00 | 0.09% | 22,294 |
| Feb 6, 2026 | 51.42 | 51.50 | 51.41 | 51.50 | 50.96 | 0.29% | 5,249 |
| Feb 5, 2026 | 51.31 | 51.44 | 51.31 | 51.35 | 50.81 | -0.02% | 7,099 |
| Feb 4, 2026 | 51.43 | 51.43 | 51.36 | 51.36 | 50.82 | -0.09% | 11,235 |
| Feb 3, 2026 | 51.45 | 51.45 | 51.36 | 51.41 | 50.86 | -0.07% | 41,300 |
| Feb 2, 2026 | 51.43 | 51.49 | 51.43 | 51.44 | 50.90 | -0.54% | 5,065 |
| Jan 30, 2026 | 51.67 | 51.74 | 51.61 | 51.72 | 50.90 | 0.04% | 174,315 |
| Jan 29, 2026 | 51.61 | 51.98 | 51.59 | 51.70 | 50.88 | -0.03% | 20,099 |
| Jan 28, 2026 | 51.68 | 51.80 | 51.68 | 51.72 | 50.89 | -0.09% | 12,916 |
| Jan 27, 2026 | 51.75 | 51.82 | 51.75 | 51.77 | 50.94 | 0.02% | 7,439 |
| Jan 26, 2026 | 51.77 | 51.79 | 51.75 | 51.76 | 50.93 | 0.03% | 7,868 |
| Jan 23, 2026 | 51.81 | 51.81 | 51.74 | 51.74 | 50.91 | -0.13% | 6,726 |
| Jan 22, 2026 | 51.78 | 51.82 | 51.77 | 51.81 | 50.98 | 0.20% | 3,725 |
| Jan 21, 2026 | 51.66 | 51.73 | 51.66 | 51.70 | 50.88 | 0.03% | 7,335 |
| Jan 20, 2026 | 51.50 | 51.82 | 51.49 | 51.69 | 50.86 | -0.13% | 16,485 |
| Jan 16, 2026 | 51.72 | 51.81 | 51.71 | 51.75 | 50.93 | 0.13% | 7,865 |
| Jan 15, 2026 | 51.67 | 51.76 | 51.66 | 51.69 | 50.86 | 0.01% | 2,546 |
| Jan 14, 2026 | 51.66 | 51.68 | 51.65 | 51.68 | 50.86 | -0.01% | 4,521 |
| Jan 13, 2026 | 51.67 | 51.69 | 51.65 | 51.69 | 50.86 | 0.03% | 12,540 |
| Jan 12, 2026 | 51.62 | 51.68 | 51.57 | 51.67 | 50.85 | -0.05% | 5,491 |
| Jan 9, 2026 | 51.61 | 51.70 | 51.61 | 51.70 | 50.87 | 0.19% | 4,067 |
| Jan 8, 2026 | 51.55 | 51.61 | 51.55 | 51.60 | 50.77 | -0.03% | 5,445 |
| Jan 7, 2026 | 51.61 | 51.70 | 51.58 | 51.61 | 50.79 | 0.01% | 7,512 |
| Jan 6, 2026 | 51.55 | 51.62 | 51.55 | 51.61 | 50.78 | 0.17% | 8,192 |
| Jan 5, 2026 | 51.49 | 51.60 | 51.49 | 51.52 | 50.70 | 0.06% | 6,162 |
| Jan 2, 2026 | 51.47 | 51.51 | 51.40 | 51.48 | 50.66 | 0.07% | 13,425 |
| Dec 31, 2025 | 51.49 | 51.51 | 51.45 | 51.45 | 50.63 | -0.12% | 6,425 |
| Dec 30, 2025 | 51.45 | 51.51 | 51.44 | 51.51 | 50.69 | 0.12% | 6,209 |
| Dec 29, 2025 | 51.40 | 51.45 | 51.39 | 51.45 | 50.63 | 0.03% | 11,496 |
| Dec 26, 2025 | 51.42 | 51.49 | 51.38 | 51.43 | 50.61 | 0.09% | 6,904 |
| Dec 24, 2025 | 51.38 | 51.40 | 51.36 | 51.39 | 50.57 | 0.06% | 3,198 |
| Dec 23, 2025 | 51.29 | 51.36 | 51.28 | 51.36 | 50.54 | 0.20% | 5,069 |
| Dec 22, 2025 | 51.31 | 51.34 | 51.23 | 51.26 | 50.44 | 0.02% | 9,721 |
| Dec 19, 2025 | 51.26 | 51.27 | 51.24 | 51.25 | 50.43 | -0.40% | 4,241 |
| Dec 18, 2025 | 51.44 | 51.46 | 51.40 | 51.45 | 50.36 | 0.13% | 10,734 |
| Dec 17, 2025 | 51.39 | 51.40 | 51.32 | 51.39 | 50.30 | - | 8,252 |
| Dec 16, 2025 | 51.38 | 51.40 | 51.35 | 51.38 | 50.30 | -0.13% | 7,089 |
| Dec 15, 2025 | 51.39 | 51.49 | 51.37 | 51.45 | 50.36 | 0.11% | 7,489 |
| Dec 12, 2025 | 51.44 | 51.44 | 51.37 | 51.40 | 50.31 | -0.06% | 4,563 |
| Dec 11, 2025 | 51.45 | 51.46 | 51.36 | 51.43 | 50.34 | -0.06% | 13,623 |
| Dec 10, 2025 | 51.36 | 51.46 | 51.35 | 51.46 | 50.36 | 0.17% | 5,900 |
| Dec 9, 2025 | 51.52 | 51.52 | 51.35 | 51.37 | 50.28 | -0.10% | 15,106 |
| Dec 8, 2025 | 51.49 | 51.49 | 51.38 | 51.42 | 50.33 | -0.15% | 4,492 |
| Dec 5, 2025 | 51.51 | 51.51 | 51.45 | 51.50 | 50.41 | 0.03% | 13,319 |
| Dec 4, 2025 | 51.47 | 51.48 | 51.40 | 51.48 | 50.39 | -0.13% | 8,773 |
| Dec 3, 2025 | 51.38 | 51.57 | 51.38 | 51.55 | 50.45 | 0.32% | 19,340 |