iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
50.31
-0.05 (-0.10%)
Nov 21, 2024, 12:17 AM EST - Market closed

BRTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202450.2150.2950.2150.2350.23-0.10%2,617
Nov 19, 202450.3350.3850.2850.2850.280.15%14,080
Nov 18, 202450.1250.2350.1050.2150.210.09%6,761
Nov 15, 202450.0050.2450.0050.1650.16-0.04%36,937
Nov 14, 202450.2950.2950.1850.1850.18-0.04%7,825
Nov 13, 202450.4450.4750.1950.2050.20-0.08%5,451
Nov 12, 202450.4050.4350.2350.2450.24-0.51%6,651
Nov 11, 202450.4150.6150.4150.5050.50-0.10%18,499
Nov 8, 202450.6150.6550.5050.5550.550.08%24,291
Nov 7, 202450.3150.5450.3150.5150.510.67%7,949
Nov 6, 202450.0650.2350.0350.1750.17-0.56%9,616
Nov 5, 202450.3650.4750.2550.4650.460.17%10,719
Nov 4, 202450.4450.4450.3050.3750.370.46%3,248
Nov 1, 202450.4850.4850.1450.1450.14-0.85%50,603
Oct 31, 202450.5450.6550.4950.5750.36-0.08%5,874
Oct 30, 202450.8250.8250.6150.6150.40-0.06%3,401
Oct 29, 202450.4650.6850.4350.6450.430.02%13,034
Oct 28, 202450.7350.7350.5850.6350.42-0.14%3,527
Oct 25, 202450.8850.8850.7050.7050.49-0.23%2,996
Oct 24, 202450.7650.8550.7450.8250.610.15%4,925
Oct 23, 202450.6750.7850.6750.7450.53-0.28%8,837
Oct 22, 202450.9050.9250.8250.8850.67-0.04%6,450
Oct 21, 202450.9451.0050.9050.9050.69-0.59%21,038
Oct 18, 202451.2851.2851.2051.2050.99-0.06%5,989
Oct 17, 202451.2251.2451.1951.2351.02-0.41%7,275
Oct 16, 202451.4851.4851.4451.4451.230.14%8,194
Oct 15, 202451.3251.4151.3251.3751.160.43%3,689
Oct 14, 202451.0751.1551.0751.1550.94-0.14%1,159
Oct 11, 202451.1551.2651.1551.2251.01-0.06%15,320
Oct 10, 202451.1751.2551.1351.2551.040.02%6,079
Oct 9, 202451.3251.3251.2451.2451.03-0.23%6,024
Oct 8, 202451.2451.3651.2351.3651.150.10%18,372
Oct 7, 202451.3151.3851.2851.3151.10-0.29%10,839
Oct 4, 202451.4651.5551.4151.4651.25-0.69%8,967
Oct 3, 202451.8851.8851.8251.8251.61-0.27%6,035
Oct 2, 202451.8951.9751.8851.9651.75-0.18%4,563
Oct 1, 202452.1052.1452.0652.0651.84-0.27%3,475
Sep 30, 202452.2552.2852.1952.2051.72-0.14%13,385
Sep 27, 202452.2352.3452.2152.2751.800.34%6,959
Sep 26, 202452.1252.1252.0052.1051.62-0.11%42,918
Sep 25, 202452.2152.2152.1652.1651.68-0.30%2,156
Sep 24, 202452.2052.3552.2052.3151.830.02%27,175
Sep 23, 202452.1752.3452.1552.3051.82-0.06%34,480
Sep 20, 202452.2752.3752.2552.3351.850.04%5,293
Sep 19, 202452.2652.3152.2052.3151.83-0.08%7,815
Sep 18, 202452.3852.5652.3552.3551.87-0.29%9,383
Sep 17, 202452.6052.6052.4952.5052.02-0.13%7,825
Sep 16, 202452.5152.5952.4352.5752.090.29%12,781
Sep 13, 202452.4352.4552.3852.4251.940.20%3,714
Sep 12, 202452.3752.3752.2552.3251.84-0.10%10,157
Sep 11, 202452.3752.3952.3252.3751.890.07%5,674
Sep 10, 202452.2052.3552.2052.3351.850.24%12,323
Sep 9, 202452.1352.2152.1052.2051.720.03%11,399
Sep 6, 202452.0252.2552.0152.1851.710.24%10,726
Sep 5, 202452.0552.1051.9852.0651.590.19%197,441
Sep 4, 202451.7751.9851.7751.9651.490.44%13,227
Sep 3, 202451.7351.7651.7151.7351.260.02%3,891
Aug 30, 202451.8351.8751.7251.7251.05-0.26%6,619
Aug 29, 202451.8451.8751.8151.8651.18-0.14%8,640
Aug 28, 202451.9751.9951.9251.9351.26-0.17%9,926
Aug 27, 202451.9352.0251.8752.0251.340.08%9,576
Aug 26, 202452.1052.1051.9851.9851.300.02%7,717
Aug 23, 202451.9752.0351.8951.9751.300.35%6,162
Aug 22, 202451.8351.8351.7651.7951.12-0.41%4,060
Aug 21, 202451.9352.0951.9152.0151.330.28%31,692
Aug 20, 202451.7951.9251.7951.8651.190.27%12,752
Aug 19, 202451.6651.7951.6651.7251.050.15%4,217
Aug 16, 202451.6051.6451.5551.6450.970.08%2,208
Aug 15, 202451.4751.6051.4651.6050.93-0.33%6,073
Aug 14, 202451.6651.7751.6651.7751.100.23%12,861
Aug 13, 202451.5551.6551.5551.6550.980.40%2,958
Aug 12, 202451.3951.4751.3951.4550.780.20%6,346
Aug 9, 202451.3951.3951.3251.3450.680.34%3,267
Aug 8, 202451.0951.1951.0951.1750.51-0.11%9,505
Aug 7, 202451.2551.2851.1751.2350.56-0.30%10,699
Aug 6, 202451.6151.6151.3751.3850.71-0.72%20,449
Aug 5, 202452.0452.0451.6751.7551.080.03%19,983
Aug 2, 202451.4651.7451.4651.7451.071.05%4,684
Aug 1, 202451.1651.2351.1651.2050.540.11%10,647
Jul 31, 202450.9951.2050.9551.1550.280.42%8,237
Jul 30, 202450.8750.9550.8250.9450.060.16%28,509
Jul 29, 202450.9350.9350.8150.8649.990.16%7,123
Jul 26, 202450.7250.8050.7150.7849.910.43%4,487
Jul 25, 202450.5450.6050.5450.5649.700.07%2,759
Jul 24, 202450.6350.6350.5250.5249.66-0.25%7,949
Jul 23, 202450.6750.7250.6550.6549.780.02%12,286
Jul 22, 202450.7050.7050.5850.6449.77-5,579
Jul 19, 202450.6450.6950.6350.6449.77-0.28%11,342
Jul 18, 202450.8650.8650.7850.7849.91-0.26%9,889
Jul 17, 202450.8050.9250.7650.9150.040.09%2,603
Jul 16, 202450.7150.8850.7150.8750.000.42%9,528
Jul 15, 202450.6350.7550.6350.6549.78-0.21%8,949
Jul 12, 202450.6850.7650.6850.7649.890.25%5,114
Jul 11, 202450.6450.7150.6350.6349.760.51%10,888
Jul 10, 202450.3250.4150.3150.3749.510.12%4,846
Jul 9, 202450.2850.3550.2650.3149.45-0.12%11,741
Jul 8, 202450.3450.3850.3250.3749.510.07%5,275
Jul 5, 202450.2150.3650.2150.3449.480.57%5,515
Jul 3, 202450.0550.0750.0450.0549.200.48%1,546
Jul 2, 202449.7649.8149.7549.8148.960.30%848