Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

iShares High Yield Active ETF (BRHY)

49.78
+1.10
+(2.26%)
At close: April 9 at 4:00:00 PM EDT
49.78
+0.28
+(0.57%)
After hours: April 9 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202548.3049.7848.3049.7849.781,000
Apr 8, 202549.1849.2448.6848.6848.681,000
Apr 7, 202548.4049.0648.2748.9948.993,500
Apr 4, 202549.2049.7148.9249.4349.436,800
Apr 3, 202550.0250.1050.0250.0450.041,100
Apr 2, 202550.4550.6750.4550.5550.552,400
Apr 1, 2025 0.27 Dividend
Apr 1, 202550.4050.4650.4050.4650.46600
Mar 31, 202550.4450.7250.4450.6750.403,100
Mar 28, 202550.6450.6850.6150.6750.3920,000
Mar 27, 202550.7650.7650.7650.7650.48100
Mar 26, 202551.1651.1650.8350.8350.56400
Mar 25, 202551.0851.2251.0151.0150.743,500
Mar 24, 202551.0151.0151.0151.0150.74100
Mar 21, 202550.8950.9050.8750.9050.62500
Mar 20, 202550.9550.9850.9150.9150.642,100
Mar 19, 202550.9050.9050.9050.9050.63300
Mar 18, 202550.6950.6950.6850.6850.41100
Mar 17, 202550.7250.7550.7250.7450.473,800
Mar 14, 202550.5450.6550.5450.6550.37500
Mar 13, 202550.4950.4950.4750.4750.20900
Mar 12, 202550.7550.7550.7150.7150.441,300
Mar 11, 202550.7750.7750.5650.6350.3610,700
Mar 10, 202550.8850.8850.8350.8350.56300
Mar 7, 202550.9351.0150.9351.0150.73400
Mar 6, 202550.9851.0550.9650.9650.691,600
Mar 5, 202551.0751.1051.0751.1050.83500
Mar 4, 202550.9351.0650.9351.0650.78300
Mar 3, 2025 0.26 Dividend
Mar 3, 202551.2751.2751.1051.1050.831,200
Feb 28, 202551.3651.4751.3651.4750.93800
Feb 27, 202551.4651.4751.3751.3750.832,000
Feb 26, 202551.4251.4251.4251.4250.88100
Feb 25, 202551.3851.3951.3851.3950.85300
Feb 24, 202551.3251.3251.2851.2850.75700
Feb 21, 202551.3351.3551.2651.2850.755,500
Feb 20, 202551.2951.3751.2951.3350.807,400
Feb 19, 202551.2951.2951.2151.2550.721,000
Feb 18, 202551.3151.3151.3151.3150.78200
Feb 14, 202551.3351.3351.3351.3350.80100
Feb 13, 202551.1151.1751.1151.1750.64400
Feb 12, 202551.0351.1351.0051.0150.481,200
Feb 11, 202551.1551.1751.1551.1550.61700
Feb 10, 202551.2151.2151.1751.1750.641,200
Feb 7, 202551.1551.1551.1551.1550.62200
Feb 6, 202551.2251.2251.2251.2250.68300
Feb 5, 202551.2451.2651.2451.2650.73200
Feb 4, 202551.0951.1051.0851.1050.572,000
Feb 3, 2025 0.30 Dividend
Feb 3, 202550.9951.0550.9951.0250.491,600
Jan 31, 202551.3851.3851.3851.3850.55200
Jan 30, 202551.4051.4051.4051.4050.57100
Jan 29, 202551.3851.3851.3551.3550.53700
Jan 28, 202551.3851.3851.3851.3850.55100
Jan 27, 202551.2951.3651.2951.3650.531,800
Jan 24, 202551.3351.3351.3351.3350.51100
Jan 23, 202551.3051.3051.2351.2750.44700
Jan 22, 202551.3151.3651.2951.3150.482,200
Jan 21, 202551.3151.3451.2851.3150.481,000
Jan 17, 202551.2351.2351.2351.2350.40100
Jan 16, 202551.0851.0851.0851.0850.26100
Jan 15, 202551.0151.0151.0151.0150.19100
Jan 14, 202550.7750.7750.7450.7449.92700
Jan 13, 202550.6850.6850.6850.6849.86100
Jan 10, 202550.7750.7750.7750.7749.95200
Jan 8, 202550.9050.9150.9050.9150.09300
Jan 7, 202550.9350.9350.9050.9250.101,200
Jan 6, 202550.9951.1150.9951.0150.19700
Jan 3, 202550.9450.9450.9450.9450.11100
Jan 2, 202550.8450.8550.8450.8450.021,300
Dec 31, 202450.7950.7950.7650.7649.951,500
Dec 30, 202450.6850.7350.6850.7349.91800
Dec 27, 202450.5350.5350.5350.5349.711,100
Dec 26, 202450.4950.5350.4950.5349.72600
Dec 24, 202450.5850.5850.5850.5849.76100
Dec 23, 202450.5650.5650.5650.5649.75100
Dec 20, 202450.5450.5450.5450.5449.73100
Dec 19, 202450.5350.5350.4450.4449.63800
Dec 18, 2024 0.43 Dividend
Dec 18, 202450.8750.8750.5450.5449.73300
Dec 17, 202451.2551.2851.2551.2850.03300
Dec 16, 202451.4251.4451.4051.4250.171,200
Dec 13, 202451.4251.4251.3851.3850.12300
Dec 12, 202451.4451.4451.4451.4450.18300
Dec 11, 202451.4951.5451.4951.5150.251,600
Dec 10, 202451.5551.5651.4651.4650.203,700
Dec 9, 202451.5551.5551.5051.5150.252,300
Dec 6, 202451.4651.5251.4651.5150.252,800
Dec 5, 202451.3851.4651.3751.4650.20700
Dec 4, 202451.4351.4951.3551.4450.192,100
Dec 3, 202451.3551.3551.3551.3550.10100
Dec 2, 2024 0.48 Dividend
Dec 2, 202451.3451.4251.3451.3850.121,500
Nov 29, 202451.7951.8251.7951.8050.062,900
Nov 27, 202451.6551.6951.6551.6949.95300
Nov 26, 202451.6451.6451.6451.6449.91100
Nov 25, 202451.5651.5651.5651.5649.83200
Nov 22, 202451.5451.5551.5451.5549.831,300
Nov 21, 202451.5251.5651.5251.5649.83200
Nov 20, 202451.4751.5251.4751.5249.79600
Nov 19, 202451.3751.3851.3751.3849.66300
Nov 18, 202451.3851.3851.3851.3849.65100
Nov 15, 202451.3551.3651.3451.3549.631,300
Nov 14, 202451.4251.4251.4251.4249.70100
Nov 13, 202451.4751.4751.4751.4749.75100
Nov 12, 202451.5251.5251.4151.4649.741,000
Nov 11, 202451.5551.6051.5551.5649.84700
Nov 8, 202451.6151.6151.6151.6149.88100
Nov 7, 202451.3351.4251.3351.4249.701,300
Nov 6, 202451.2351.2651.2351.2549.531,000
Nov 5, 202451.1651.2351.1651.2249.501,500
Nov 4, 202451.1951.1951.1951.1949.48100
Nov 1, 2024 0.30 Dividend
Nov 1, 202451.1351.1351.1351.1349.42100
Oct 31, 202451.4851.4851.4251.4249.411,000
Oct 30, 202451.5251.5251.5251.5249.50100
Oct 29, 202451.4851.5151.4851.5149.49200
Oct 28, 202451.5751.5751.5351.5349.51300
Oct 25, 202451.5751.5751.5351.5349.51400
Oct 24, 202451.4151.4551.4151.4549.43300
Oct 23, 202451.6151.6151.4451.4449.43400
Oct 22, 202451.6051.6051.6051.6049.58100
Oct 21, 202451.6251.6251.6251.6249.59200
Oct 18, 202451.7151.7151.6751.6949.67400
Oct 17, 202451.7051.7051.6351.6349.61400
Oct 16, 202451.7151.7151.7151.7149.69100
Oct 15, 202451.5751.6151.5751.6049.58400
Oct 14, 202451.5451.5851.5251.5849.561,900
Oct 11, 202451.5551.5551.5451.5449.52400
Oct 10, 202451.5151.5151.4551.4549.44400
Oct 9, 202451.5351.5351.4651.4849.46500
Oct 8, 202451.5251.5251.4751.4849.46600
Oct 7, 202451.5651.5651.3151.4449.421,800
Oct 4, 202451.6451.6551.6451.6549.63300
Oct 3, 202451.6551.6751.6451.6749.651,000
Oct 2, 202451.7451.7451.7351.7349.70400
Oct 1, 2024 0.26 Dividend
Oct 1, 202451.9651.9651.5351.7649.7332,100
Sep 30, 202452.1752.2052.1152.2049.911,100
Sep 27, 202452.0852.1052.0752.0949.801,000
Sep 26, 202452.0752.1252.0652.0649.773,100
Sep 25, 202452.0552.0652.0252.0249.74500
Sep 24, 202452.0752.0752.0552.0549.76500
Sep 23, 202452.1252.1252.0752.0749.78900
Sep 20, 202452.0752.1052.0352.1049.81400
Sep 19, 202452.1152.1152.1152.1149.82100
Sep 18, 202451.9251.9651.8851.9149.631,600
Sep 17, 202451.9351.9751.9351.9749.692,100
Sep 16, 202451.8551.8551.8551.8549.57200
Sep 13, 202451.7351.7851.7151.7849.51600
Sep 12, 202451.6151.6351.5951.6349.362,200
Sep 11, 202451.5851.5851.5851.5849.31100
Sep 10, 202451.6151.6151.5651.5649.30400
Sep 9, 202451.5851.5851.5851.5849.31100
Sep 6, 202451.5751.5751.5651.5649.29500
Sep 5, 202451.5451.5851.4851.5349.278,600
Sep 4, 202451.4151.4951.3951.4949.23700
Sep 3, 2024 0.30 Dividend
Sep 3, 202451.4551.4551.4251.4249.16800
Aug 30, 202451.8951.8951.8951.8949.32200
Aug 29, 202451.8651.8651.7951.7949.23800
Aug 28, 202451.7851.7851.7851.7849.22100
Aug 27, 202451.8251.8251.7951.7949.23900
Aug 26, 202451.8351.8451.8151.8149.241,600
Aug 23, 202451.7051.7851.6751.7849.221,000
Aug 22, 202451.5851.5851.5851.5849.03100
Aug 21, 202451.6151.6551.6051.6049.051,100
Aug 20, 202451.5851.5851.5351.5348.99400
Aug 19, 202451.4751.5051.4751.5048.951,000
Aug 16, 202451.3851.3851.3851.3848.84400
Aug 15, 202451.2851.2851.2851.2848.741,200
Aug 14, 202451.1751.2451.1451.1948.65800
Aug 13, 202451.0551.0951.0551.0648.541,100
Aug 12, 202450.9951.0250.9650.9648.432,000
Aug 9, 202450.9850.9850.9550.9548.431,400
Aug 8, 202450.9150.9150.9050.9048.38700
Aug 7, 202450.9650.9650.8250.8348.32800
Aug 6, 202450.7650.9750.7650.8048.2917,100
Aug 5, 202450.5150.5450.5150.5448.04200
Aug 2, 202450.8650.8850.8250.8848.371,000
Aug 1, 2024 0.39 Dividend
Aug 1, 202451.0751.0750.9951.0248.50800
Jul 31, 202451.3851.4251.3851.4248.51200
Jul 30, 202451.3051.3251.3051.3248.41300
Jul 29, 202451.3051.3051.3051.3048.39100
Jul 26, 202451.3351.3351.3351.3348.42100
Jul 25, 202451.2251.2251.2251.2248.32400
Jul 24, 202451.2851.2851.2551.2548.34200
Jul 23, 202451.3051.3151.3051.3148.41200
Jul 22, 202451.2251.2451.2251.2448.33500
Jul 19, 202451.1351.1751.1351.1548.25300
Jul 18, 202451.2251.2251.1851.1848.28200
Jul 17, 202451.1851.2251.1551.2248.311,200
Jul 16, 202451.1751.2551.1751.2448.343,100
Jul 15, 202451.1151.1151.0651.1048.201,400
Jul 12, 202451.0051.0451.0051.0448.15600
Jul 11, 202450.9350.9350.9350.9348.04300
Jul 10, 202450.6850.8150.6850.8047.921,500
Jul 9, 202450.7250.7650.7050.7447.861,100
Jul 8, 202450.7050.7450.7050.7447.86400
Jul 5, 202450.5750.7050.5750.7047.833,200
Jul 3, 202450.4150.4150.3850.3847.537,300
Jul 2, 202450.3950.4050.3850.3947.531,100
Jul 1, 202450.4050.4050.4050.4047.55100
Jun 28, 202450.4650.5050.4550.4547.59700
Jun 27, 202450.4150.4350.4150.4347.57900
Jun 26, 202450.4350.4750.4350.4747.60500
Jun 25, 202450.5250.5550.5050.5047.643,600
Jun 24, 202450.5350.6350.5350.5347.673,600
Jun 21, 202450.5050.5250.4750.4947.631,600
Jun 20, 202450.5850.5850.4050.4547.5921,600
Jun 18, 202450.3550.3550.3550.3547.50100

Related Tickers