Skip to main content
iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
49.82
-0.11 (-0.23%)
At close: Jun 13, 2025, 4:00 PM
49.82
0.00 (0.01%)
After-hours: Jun 13, 2025, 4:15 PM EDT

BRTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202549.9249.9249.7549.8249.82-0.22%17,217
Jun 12, 202549.9049.9649.8749.9349.930.27%30,172
Jun 11, 202549.7349.8049.7049.8049.800.31%25,054
Jun 10, 202549.6849.6849.5949.6449.640.26%21,929
Jun 9, 202549.4349.5449.4349.5149.510.05%26,103
Jun 6, 202549.5349.5549.4649.4949.49-0.50%79,419
Jun 5, 202549.7949.8549.7149.7449.74-0.13%83,714
Jun 4, 202549.6349.8349.6349.8049.800.61%46,366
Jun 3, 202549.6049.6049.4849.5049.500.06%60,815
Jun 2, 202549.5049.5449.4249.4749.47-0.64%44,350
May 30, 202549.6849.8249.6749.7949.590.12%58,238
May 29, 202549.6149.7849.6149.7349.530.38%122,919
May 28, 202549.5849.6049.5049.5449.34-0.26%42,978
May 27, 202549.5849.6849.5449.6749.470.71%32,178
May 23, 202549.3649.3649.2749.3249.120.04%28,867
May 22, 202549.1449.3249.1449.3049.100.10%38,426
May 21, 202549.3949.4149.2149.2549.05-0.59%26,002
May 20, 202549.4949.5649.4349.5449.34-0.10%70,952
May 19, 202549.3249.5949.3049.5949.39-0.12%28,213
May 16, 202549.7249.7349.6249.6549.450.30%40,322
May 15, 202549.4049.5049.3549.5049.300.39%23,885
May 14, 202549.4049.4049.3049.3149.11-0.22%15,296
May 13, 202549.5249.5649.3149.4249.22-0.18%31,890
May 12, 202549.5249.6049.4949.5149.31-0.20%24,931
May 9, 202549.5949.6349.5749.6149.41-22,014
May 8, 202549.7949.7949.6149.6149.41-0.36%16,474
May 7, 202549.7449.8049.7349.7949.590.36%9,591
May 6, 202549.4849.6149.4549.6149.410.20%13,266
May 5, 202549.5049.5349.4449.5149.31-0.20%14,917
May 2, 202549.6849.6849.5249.6149.41-0.46%49,137
May 1, 202550.0150.0149.7949.8449.64-0.46%17,132
Apr 30, 202550.1450.1750.0250.0749.66-0.22%314,478
Apr 29, 202550.0950.2450.0950.1849.770.28%12,920
Apr 28, 202549.9550.0849.9350.0449.630.04%23,690
Apr 25, 202549.8250.0249.8250.0249.610.63%16,626
Apr 24, 202549.5849.7849.5849.7149.300.49%26,731
Apr 23, 202549.7549.8149.4049.4749.060.30%194,617
Apr 22, 202549.3349.3749.2949.3248.910.24%27,720
Apr 21, 202549.3349.4049.2049.2048.80-0.47%22,291
Apr 17, 202549.4849.5549.4049.4349.03-0.04%23,234
Apr 16, 202549.3649.4849.3249.4549.050.30%18,021
Apr 15, 202549.2649.4149.2649.3048.900.18%13,917
Apr 14, 202549.1449.2549.0949.2148.810.49%21,284
Apr 11, 202548.8549.0048.5948.9748.57-0.39%19,238
Apr 10, 202549.4349.4949.0849.1648.76-1.09%27,336
Apr 9, 202549.0949.7048.9049.7049.290.53%59,464
Apr 8, 202549.6249.7649.4449.4449.04-1.00%36,462
Apr 7, 202550.3050.3049.8649.9449.53-0.92%36,071
Apr 4, 202550.6750.6850.4150.4149.99-0.02%56,992
Apr 3, 202550.4250.5250.4050.4250.000.42%33,821