iShares High Yield Active... (BRHY)
NASDAQ: BRHY
· Real-Time Price · USD
52.27
0.15 (0.28%)
At close: Sep 29, 2025, 3:59 PM
52.25
-0.05%
After-hours: Sep 29, 2025, 04:10 PM EDT
BRHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 52.18 | 52.27 | 52.18 | 52.25 | 52.25 | 0.23% | 7,317 |
| Sep 26, 2025 | 52.13 | 52.13 | 52.10 | 52.13 | 52.13 | 0.06% | 4,237 |
| Sep 25, 2025 | 52.15 | 52.24 | 52.07 | 52.10 | 52.10 | -0.42% | 9,100 |
| Sep 24, 2025 | 52.30 | 52.34 | 52.24 | 52.32 | 52.32 | -0.06% | 14,941 |
| Sep 23, 2025 | 52.40 | 52.40 | 52.33 | 52.35 | 52.35 | 0.00% | 15,900 |
| Sep 22, 2025 | 52.33 | 52.48 | 52.31 | 52.35 | 52.35 | 0.04% | 42,200 |
| Sep 19, 2025 | 52.36 | 52.36 | 52.31 | 52.33 | 52.33 | 0.11% | 4,037 |
| Sep 18, 2025 | 52.26 | 52.28 | 52.20 | 52.27 | 52.27 | 0.11% | 6,000 |
| Sep 17, 2025 | 52.29 | 52.29 | 52.19 | 52.21 | 52.21 | -0.11% | 14,812 |
| Sep 16, 2025 | 52.29 | 52.29 | 52.26 | 52.27 | 52.27 | 0.00% | 5,000 |
| Sep 15, 2025 | 52.25 | 52.27 | 52.20 | 52.27 | 52.27 | 0.10% | 6,533 |
| Sep 12, 2025 | 52.20 | 52.23 | 52.16 | 52.22 | 52.22 | 0.02% | 8,238 |
| Sep 11, 2025 | 52.10 | 52.26 | 52.10 | 52.21 | 52.21 | 0.29% | 11,618 |
| Sep 10, 2025 | 52.04 | 52.07 | 52.04 | 52.06 | 52.06 | 0.10% | 8,500 |
| Sep 9, 2025 | 52.06 | 52.06 | 51.95 | 52.01 | 52.01 | -0.04% | 4,300 |
| Sep 8, 2025 | 52.07 | 52.09 | 52.03 | 52.03 | 52.03 | 0.04% | 4,700 |
| Sep 5, 2025 | 51.98 | 52.05 | 51.98 | 52.01 | 52.01 | 0.19% | 2,400 |
| Sep 4, 2025 | 51.84 | 51.98 | 51.82 | 51.91 | 51.91 | 0.23% | 4,225 |
| Sep 3, 2025 | 51.74 | 51.90 | 51.72 | 51.79 | 51.79 | 0.14% | 10,925 |
| Sep 2, 2025 | 51.68 | 51.74 | 51.66 | 51.72 | 51.72 | -0.71% | 12,016 |