iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
49.32
+0.02 (0.04%)
May 23, 2025, 4:00 PM - Market closed
BRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 49.36 | 49.36 | 49.27 | 49.32 | 49.32 | 0.04% | 28,867 |
| May 22, 2025 | 49.14 | 49.32 | 49.14 | 49.30 | 49.30 | 0.10% | 38,426 |
| May 21, 2025 | 49.39 | 49.41 | 49.21 | 49.25 | 49.25 | -0.59% | 26,002 |
| May 20, 2025 | 49.49 | 49.56 | 49.43 | 49.54 | 49.54 | -0.10% | 70,952 |
| May 19, 2025 | 49.32 | 49.59 | 49.30 | 49.59 | 49.59 | -0.12% | 28,213 |
| May 16, 2025 | 49.72 | 49.73 | 49.62 | 49.65 | 49.65 | 0.30% | 40,322 |
| May 15, 2025 | 49.40 | 49.50 | 49.35 | 49.50 | 49.50 | 0.39% | 23,885 |
| May 14, 2025 | 49.40 | 49.40 | 49.30 | 49.31 | 49.31 | -0.22% | 15,296 |
| May 13, 2025 | 49.52 | 49.56 | 49.31 | 49.42 | 49.42 | -0.18% | 31,890 |
| May 12, 2025 | 49.52 | 49.60 | 49.49 | 49.51 | 49.51 | -0.20% | 24,931 |
| May 9, 2025 | 49.59 | 49.63 | 49.57 | 49.61 | 49.61 | - | 22,014 |
| May 8, 2025 | 49.79 | 49.79 | 49.61 | 49.61 | 49.61 | -0.36% | 16,474 |
| May 7, 2025 | 49.74 | 49.80 | 49.73 | 49.79 | 49.79 | 0.36% | 9,591 |
| May 6, 2025 | 49.48 | 49.61 | 49.45 | 49.61 | 49.61 | 0.20% | 13,266 |
| May 5, 2025 | 49.50 | 49.53 | 49.44 | 49.51 | 49.51 | -0.20% | 14,917 |
| May 2, 2025 | 49.68 | 49.68 | 49.52 | 49.61 | 49.61 | -0.46% | 49,137 |
| May 1, 2025 | 50.01 | 50.01 | 49.79 | 49.84 | 49.84 | -0.46% | 17,132 |
| Apr 30, 2025 | 50.14 | 50.17 | 50.02 | 50.07 | 49.86 | -0.22% | 314,478 |
| Apr 29, 2025 | 50.09 | 50.24 | 50.09 | 50.18 | 49.97 | 0.28% | 12,920 |
| Apr 28, 2025 | 49.95 | 50.08 | 49.93 | 50.04 | 49.83 | 0.04% | 23,690 |
| Apr 25, 2025 | 49.82 | 50.02 | 49.82 | 50.02 | 49.81 | 0.63% | 16,626 |
| Apr 24, 2025 | 49.58 | 49.78 | 49.58 | 49.71 | 49.50 | 0.49% | 26,731 |
| Apr 23, 2025 | 49.75 | 49.81 | 49.40 | 49.47 | 49.26 | 0.30% | 194,617 |
| Apr 22, 2025 | 49.33 | 49.37 | 49.29 | 49.32 | 49.11 | 0.24% | 27,720 |
| Apr 21, 2025 | 49.33 | 49.40 | 49.20 | 49.20 | 49.00 | -0.47% | 22,291 |
| Apr 17, 2025 | 49.48 | 49.55 | 49.40 | 49.43 | 49.23 | -0.04% | 23,234 |
| Apr 16, 2025 | 49.36 | 49.48 | 49.32 | 49.45 | 49.25 | 0.30% | 18,021 |
| Apr 15, 2025 | 49.26 | 49.41 | 49.26 | 49.30 | 49.10 | 0.18% | 13,917 |
| Apr 14, 2025 | 49.14 | 49.25 | 49.09 | 49.21 | 49.01 | 0.49% | 21,284 |
| Apr 11, 2025 | 48.85 | 49.00 | 48.59 | 48.97 | 48.77 | -0.39% | 19,238 |
| Apr 10, 2025 | 49.43 | 49.49 | 49.08 | 49.16 | 48.96 | -1.09% | 27,336 |
| Apr 9, 2025 | 49.09 | 49.70 | 48.90 | 49.70 | 49.50 | 0.53% | 59,464 |
| Apr 8, 2025 | 49.62 | 49.76 | 49.44 | 49.44 | 49.24 | -1.00% | 36,462 |
| Apr 7, 2025 | 50.30 | 50.30 | 49.86 | 49.94 | 49.73 | -0.92% | 36,071 |
| Apr 4, 2025 | 50.67 | 50.68 | 50.41 | 50.41 | 50.20 | -0.02% | 56,992 |
| Apr 3, 2025 | 50.42 | 50.52 | 50.40 | 50.42 | 50.21 | 0.42% | 33,821 |
| Apr 2, 2025 | 50.35 | 50.35 | 50.16 | 50.21 | 50.00 | -0.04% | 8,898 |
| Apr 1, 2025 | 50.26 | 50.27 | 50.20 | 50.23 | 50.02 | -0.27% | 10,661 |
| Mar 31, 2025 | 50.37 | 50.37 | 50.28 | 50.36 | 49.93 | 0.30% | 8,614 |
| Mar 28, 2025 | 50.17 | 50.25 | 50.12 | 50.21 | 49.78 | 0.42% | 28,038 |
| Mar 27, 2025 | 50.01 | 50.01 | 49.96 | 50.00 | 49.57 | -0.11% | 14,536 |
| Mar 26, 2025 | 50.12 | 50.12 | 50.04 | 50.06 | 49.63 | -0.15% | 21,481 |
| Mar 25, 2025 | 50.10 | 50.15 | 50.02 | 50.13 | 49.70 | 0.06% | 16,255 |
| Mar 24, 2025 | 50.20 | 50.20 | 50.10 | 50.10 | 49.67 | -0.34% | 10,769 |
| Mar 21, 2025 | 50.37 | 50.37 | 50.27 | 50.27 | 49.84 | -0.13% | 5,130 |
| Mar 20, 2025 | 50.49 | 50.49 | 50.33 | 50.34 | 49.91 | 0.13% | 28,659 |
| Mar 19, 2025 | 50.11 | 50.30 | 50.10 | 50.27 | 49.84 | 0.17% | 6,815 |
| Mar 18, 2025 | 50.10 | 50.20 | 50.07 | 50.19 | 49.76 | 0.17% | 25,398 |
| Mar 17, 2025 | 50.16 | 50.16 | 50.10 | 50.10 | 49.67 | 0.07% | 22,972 |
| Mar 14, 2025 | 50.06 | 50.10 | 50.05 | 50.07 | 49.64 | -0.26% | 59,188 |