iShares High Yield Active ETF

BRHY
🏛️ usa →
52.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.13 52.13 52.10 52.13 0.0M
2025-09-25 52.15 52.24 52.07 52.10 0.0M
2025-09-24 52.30 52.34 52.24 52.32 0.0M
2025-09-23 52.40 52.40 52.33 52.35 0.0M
2025-09-22 52.33 52.48 52.31 52.35 0.0M
2025-09-19 52.36 52.36 52.31 52.33 0.0M
2025-09-18 52.26 52.28 52.20 52.27 0.0M
2025-09-17 52.29 52.29 52.19 52.21 0.0M
2025-09-16 52.29 52.29 52.26 52.27 0.0M
2025-09-15 52.25 52.27 52.20 52.27 0.0M
2025-09-12 52.20 52.23 52.16 52.22 0.0M
2025-09-11 52.10 52.26 52.10 52.21 0.0M
2025-09-10 52.04 52.07 52.04 52.06 0.0M
2025-09-09 52.06 52.06 51.95 52.01 0.0M
2025-09-08 52.07 52.09 52.03 52.03 0.0M
2025-09-05 51.98 52.05 51.98 52.01 0.0M
2025-09-04 51.84 51.98 51.82 51.91 0.0M
2025-09-03 51.74 51.90 51.72 51.79 0.0M
2025-09-02 51.68 51.74 51.66 51.72 0.0M
2025-08-29 52.08 52.20 52.04 52.09 0.0M
2025-08-28 52.15 52.16 52.07 52.14 0.0M
2025-08-27 52.08 52.21 52.08 52.16 0.0M
2025-08-26 52.01 52.11 51.96 52.03 0.0M
2025-08-25 52.02 52.05 51.84 51.98 0.0M
2025-08-22 51.70 52.05 51.70 52.01 0.0M
2025-08-21 51.68 51.75 51.63 51.67 0.0M
2025-08-20 51.70 51.73 51.63 51.72 0.0M
2025-08-19 51.74 51.90 51.70 51.72 0.0M
2025-08-18 51.75 51.75 51.72 51.73 0.0M
2025-08-15 51.73 51.81 51.65 51.71 0.0M
2025-08-14 51.74 51.89 51.71 51.74 0.0M
2025-08-13 51.71 51.88 51.66 51.79 0.0M
2025-08-12 51.63 51.81 51.61 51.67 0.0M
2025-08-11 51.59 51.76 51.59 51.61 0.0M
2025-08-08 51.57 51.60 51.56 51.59 0.0M
2025-08-07 51.64 51.67 51.58 51.59 0.0M
2025-08-06 51.59 51.62 51.58 51.60 0.0M
2025-08-05 51.55 51.63 51.55 51.61 0.0M
2025-08-04 51.52 51.58 51.51 51.57 0.0M
2025-08-01 51.38 51.45 51.36 51.44 0.0M
2025-07-31 51.74 51.90 51.72 51.72 0.0M
2025-07-30 51.85 51.95 51.73 51.76 0.0M
2025-07-29 51.82 51.94 51.74 51.86 0.0M
2025-07-28 51.78 51.92 51.74 51.83 0.0M
2025-07-25 51.75 51.80 51.73 51.78 0.0M
2025-07-24 51.75 51.79 51.73 51.76 0.0M
2025-07-23 51.74 51.81 51.71 51.79 0.0M
2025-07-22 51.63 51.72 51.63 51.72 0.0M
2025-07-21 51.67 51.83 51.67 51.69 0.0M
2025-07-18 51.54 51.73 51.54 51.58 0.0M
2025-07-17 51.47 51.54 51.47 51.51 0.0M
2025-07-16 51.41 51.42 51.38 51.42 0.0M
2025-07-15 51.54 51.54 51.34 51.34 0.0M
2025-07-14 51.41 51.52 51.41 51.48 0.0M
2025-07-11 51.50 51.50 51.45 51.45 0.0M
2025-07-10 51.56 51.56 51.52 51.52 0.0M
2025-07-09 51.50 51.51 51.47 51.47 0.0M
2025-07-08 51.44 51.46 51.42 51.42 0.0M
2025-07-07 51.59 51.59 51.48 51.48 0.0M
2025-07-03 51.58 51.64 51.53 51.62 0.0M
2025-07-02 51.43 51.62 51.43 51.47 0.0M
2025-07-01 51.45 51.45 51.39 51.43 0.0M
2025-06-30 51.79 51.83 51.78 51.83 0.0M
2025-06-27 51.72 51.79 51.72 51.72 0.0M
2025-06-26 51.64 51.72 51.64 51.69 0.0M
2025-06-25 51.57 51.57 51.57 51.57 0.0M
2025-06-24 51.47 51.59 51.47 51.57 0.0M
2025-06-23 51.36 51.41 51.32 51.41 0.0M
2025-06-20 51.31 51.35 51.31 51.32 0.0M
2025-06-18 51.12 51.31 51.12 51.16 0.0M
2025-06-17 51.17 51.17 51.10 51.10 0.0M
2025-06-16 51.20 51.20 51.17 51.17 0.0M
2025-06-13 51.06 51.06 51.06 51.06 0.0M
2025-06-12 51.14 51.16 51.10 51.13 0.0M
2025-06-11 51.16 51.16 51.16 51.16 0.0M
2025-06-10 51.04 51.06 51.02 51.06 0.0M
2025-06-09 51.03 51.21 50.99 51.07 0.0M
2025-06-06 51.03 51.14 51.00 51.00 0.0M
2025-06-05 50.98 51.01 50.96 50.96 0.0M
2025-06-04 51.03 51.03 51.03 51.03 0.0M
2025-06-03 50.90 50.93 50.82 50.93 0.0M
2025-06-02 50.95 50.95 50.61 50.70 0.0M
2025-05-30 51.08 51.18 51.03 51.15 0.0M
2025-05-29 51.18 51.25 51.07 51.12 0.0M
2025-05-28 51.08 51.08 51.01 51.06 0.0M
2025-05-27 50.97 51.13 50.96 51.08 0.0M
2025-05-23 50.62 50.62 50.62 50.62 0.0M
2025-05-22 50.65 50.89 50.50 50.81 0.0M
2025-05-21 50.88 50.88 50.72 50.72 0.0M
2025-05-20 50.94 50.99 50.92 50.96 0.0M
2025-05-19 50.85 50.98 50.85 50.98 0.0M
2025-05-16 50.97 50.98 50.93 50.98 0.0M
2025-05-15 50.91 50.96 50.86 50.89 0.0M
2025-05-14 50.95 50.97 50.89 50.89 0.0M
2025-05-13 50.95 51.02 50.90 51.01 0.0M
2025-05-12 50.79 50.85 50.75 50.85 0.0M
2025-05-09 50.52 50.52 50.47 50.49 0.0M
2025-05-08 50.41 50.41 50.39 50.40 0.0M
2025-05-07 50.35 50.38 50.32 50.32 0.0M
2025-05-06 50.52 50.64 50.36 50.51 0.0M
2025-05-05 50.31 50.39 50.31 50.37 0.0M
2025-05-02 50.36 50.41 50.32 50.41 0.0M
2025-05-01 50.21 50.21 50.20 50.20 0.0M
2025-04-30 50.45 50.48 50.38 50.48 0.0M
2025-04-29 50.55 50.64 50.55 50.64 0.0M
2025-04-28 50.54 50.57 50.48 50.57 0.0M
2025-04-25 50.47 50.57 50.47 50.57 0.0M
2025-04-24 50.30 50.33 50.19 50.33 0.0M
2025-04-23 50.36 50.36 50.14 50.14 0.0M
2025-04-22 49.82 49.86 49.82 49.85 0.0M
2025-04-21 49.68 49.68 49.58 49.68 0.0M
2025-04-17 49.80 50.09 49.80 49.87 0.0M
2025-04-16 49.67 49.67 49.67 49.67 0.0M
2025-04-15 49.65 49.65 49.62 49.62 0.0M
2025-04-14 49.63 49.63 49.47 49.51 0.0M
2025-04-11 49.00 49.27 49.00 49.27 0.0M
2025-04-10 49.08 49.20 49.00 49.20 0.0M
2025-04-09 48.30 49.78 48.30 49.78 0.0M
2025-04-08 49.18 49.24 48.68 48.68 0.0M
2025-04-07 48.40 49.06 48.27 48.99 0.0M
2025-04-04 49.20 49.71 48.92 49.43 0.0M
2025-04-03 50.02 50.10 50.02 50.04 0.0M
2025-04-02 50.45 50.67 50.45 50.55 0.0M
2025-04-01 50.40 50.46 50.40 50.46 0.0M
2025-03-31 50.44 50.72 50.44 50.67 0.0M
2025-03-28 50.64 50.68 50.61 50.67 0.0M
2025-03-27 50.76 50.76 50.76 50.76 0.0M
2025-03-26 51.16 51.16 50.84 50.84 0.0M
2025-03-25 51.08 51.22 51.01 51.01 0.0M
2025-03-24 51.01 51.01 51.01 51.01 0.0M
2025-03-21 50.89 50.90 50.87 50.90 0.0M
2025-03-20 50.95 50.98 50.91 50.91 0.0M
2025-03-19 50.91 50.91 50.91 50.91 0.0M
2025-03-18 50.70 50.70 50.68 50.68 0.0M
2025-03-17 50.72 50.75 50.72 50.75 0.0M
2025-03-14 50.54 50.65 50.54 50.65 0.0M
2025-03-13 50.49 50.49 50.48 50.48 0.0M
2025-03-12 50.75 50.75 50.71 50.71 0.0M
2025-03-11 50.77 50.77 50.57 50.63 0.0M
2025-03-10 50.88 50.88 50.84 50.84 0.0M
2025-03-07 50.93 51.01 50.93 51.01 0.0M
2025-03-06 50.98 51.05 50.96 50.96 0.0M
2025-03-05 51.07 51.11 51.07 51.11 0.0M
2025-03-04 50.93 51.06 50.93 51.06 0.0M
2025-03-03 51.27 51.27 51.11 51.11 0.0M
2025-02-28 51.36 51.47 51.36 51.47 0.0M
2025-02-27 51.46 51.47 51.37 51.37 0.0M
2025-02-26 51.42 51.42 51.42 51.42 0.0M
2025-02-25 51.38 51.39 51.38 51.39 0.0M
2025-02-24 51.32 51.32 51.28 51.29 0.0M
2025-02-21 51.33 51.35 51.27 51.28 0.0M
2025-02-20 51.29 51.37 51.29 51.33 0.0M
2025-02-19 51.29 51.29 51.21 51.25 0.0M
2025-02-18 51.31 51.31 51.31 51.31 0.0M
2025-02-14 51.33 51.33 51.33 51.33 0.0M
2025-02-13 51.11 51.18 51.11 51.18 0.0M
2025-02-12 51.03 51.13 51.00 51.01 0.0M
2025-02-11 51.15 51.17 51.15 51.15 0.0M
2025-02-10 51.21 51.21 51.18 51.18 0.0M
2025-02-07 51.15 51.15 51.15 51.15 0.0M
2025-02-06 51.22 51.22 51.22 51.22 0.0M
2025-02-05 51.24 51.26 51.24 51.26 0.0M
2025-02-04 51.09 51.10 51.08 51.10 0.0M
2025-02-03 50.99 51.05 50.99 51.02 0.0M
2025-01-31 51.38 51.38 51.38 51.38 0.0M
2025-01-30 51.40 51.40 51.40 51.40 0.0M
2025-01-29 51.38 51.38 51.36 51.36 0.0M
2025-01-28 51.38 51.38 51.38 51.38 0.0M
2025-01-27 51.29 51.36 51.29 51.36 0.0M
2025-01-24 51.34 51.34 51.34 51.34 0.0M
2025-01-23 51.30 51.30 51.23 51.27 0.0M
2025-01-22 51.31 51.36 51.29 51.31 0.0M
2025-01-21 51.31 51.34 51.28 51.31 0.0M
2025-01-17 51.23 51.23 51.23 51.23 0.0M
2025-01-16 51.09 51.09 51.09 51.09 0.0M
2025-01-15 51.02 51.02 51.02 51.02 0.0M
2025-01-14 50.77 50.77 50.74 50.74 0.0M
2025-01-13 50.68 50.68 50.68 50.68 0.0M
2025-01-10 50.77 50.77 50.77 50.77 0.0M
2025-01-08 50.90 50.91 50.90 50.91 0.0M
2025-01-07 50.93 50.93 50.90 50.93 0.0M
2025-01-06 50.99 51.11 50.99 51.02 0.0M
2025-01-03 50.94 50.94 50.94 50.94 0.0M
2025-01-02 50.84 50.85 50.84 50.84 0.0M