Skip to main content

iShares High Yield Active ETF (NQ:BRHY)

51.42 -0.41 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 51.78 51.83 51.78 51.83 944 +0.11(+0.22%)
Jun 27, 2025 51.72 51.79 51.72 51.72 2,269 +0.03(+0.05%)
Jun 26, 2025 51.64 51.72 51.64 51.69 1,427 +0.12(+0.24%)
Jun 25, 2025 51.56 51.56 51.56 51.56 82 -0.00(-0.01%)
Jun 24, 2025 51.47 51.59 51.47 51.57 13,459 +0.16(+0.31%)
Jun 23, 2025 51.36 51.41 51.32 51.41 3,030 +0.09(+0.19%)
Jun 20, 2025 51.31 51.34 51.31 51.31 1,426 +0.16(+0.30%)
Jun 18, 2025 51.12 51.30 51.12 51.16 4,382 +0.06(+0.13%)
Jun 17, 2025 51.17 51.17 51.09 51.09 666 -0.08(-0.15%)
Jun 16, 2025 51.20 51.20 51.17 51.17 1,652 +0.11(+0.22%)
Jun 13, 2025 51.06 51.06 51.06 51.06 233 -0.07(-0.14%)
Jun 12, 2025 51.14 51.16 51.10 51.13 2,879 -0.03(-0.06%)
Jun 11, 2025 51.16 51.16 51.16 51.16 219 +0.10(+0.21%)
Jun 10, 2025 51.04 51.05 51.02 51.05 4,153 -0.01(-0.02%)
Jun 09, 2025 51.03 51.21 50.99 51.06 6,738 +0.06(+0.13%)
Jun 06, 2025 51.03 51.14 51.00 51.00 1,296 +0.04(+0.08%)
Jun 05, 2025 50.98 51.01 50.96 50.96 1,674 -0.07(-0.14%)
Jun 04, 2025 51.03 51.03 51.03 51.03 211 +0.11(+0.21%)
Jun 03, 2025 50.90 50.92 50.82 50.92 3,118 +0.23(+0.45%)
Jun 02, 2025 50.95 50.95 50.61 50.70 8,080 -0.15(-0.30%)
May 30, 2025 50.78 50.88 50.73 50.85 2,261 +0.02(+0.05%)
May 29, 2025 50.88 50.95 50.77 50.82 5,461 +0.06(+0.13%)
May 28, 2025 50.78 50.78 50.71 50.76 4,056 -0.03(-0.05%)
May 27, 2025 50.67 50.83 50.66 50.78 7,421 +0.46(+0.91%)
May 23, 2025 50.32 50.32 50.32 50.32 100 -0.18(-0.36%)
May 22, 2025 50.35 50.59 50.20 50.51 11,384 +0.08(+0.17%)
May 21, 2025 50.58 50.58 50.42 50.42 562 -0.23(-0.46%)
May 20, 2025 50.64 50.69 50.62 50.66 8,804 -0.02(-0.04%)
May 19, 2025 50.55 50.68 50.55 50.68 368 -0.01(-0.01%)
May 16, 2025 50.67 50.68 50.63 50.68 3,939 +0.09(+0.18%)
May 15, 2025 50.61 50.66 50.56 50.59 3,171 +0.01(+0.01%)
May 14, 2025 50.65 50.67 50.59 50.59 3,619 -0.12(-0.25%)
May 13, 2025 50.65 50.72 50.60 50.71 10,413 +0.16(+0.32%)
May 12, 2025 50.49 50.55 50.45 50.55 1,302 +0.36(+0.71%)
May 09, 2025 50.22 50.22 50.17 50.19 3,326 +0.09(+0.18%)
May 08, 2025 50.12 50.12 50.10 50.10 435 +0.07(+0.15%)
May 07, 2025 50.05 50.08 50.03 50.03 676 -0.19(-0.38%)
May 06, 2025 50.22 50.34 50.06 50.22 2,526 +0.14(+0.29%)
May 05, 2025 50.01 50.10 50.01 50.08 5,201 -0.03(-0.07%)
May 02, 2025 50.07 50.11 50.02 50.11 3,215 +0.20(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.