iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
50.94
+0.10 (0.21%)
Oct 7, 2025, 2:59 PM EDT - Market open
BRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.91 | 50.91 | 50.85 | 50.90 | - | 0.13% | 1,289 |
| Oct 6, 2025 | 50.86 | 50.92 | 50.81 | 50.84 | 50.84 | -0.20% | 45,232 |
| Oct 3, 2025 | 51.11 | 51.11 | 50.93 | 50.94 | 50.94 | -0.05% | 38,704 |
| Oct 2, 2025 | 50.92 | 50.98 | 50.89 | 50.96 | 50.96 | 0.07% | 17,472 |
| Oct 1, 2025 | 50.92 | 50.94 | 50.86 | 50.93 | 50.93 | -0.13% | 44,785 |
| Sep 30, 2025 | 51.01 | 51.09 | 50.98 | 50.99 | 50.78 | - | 49,657 |
| Sep 29, 2025 | 50.94 | 51.01 | 50.94 | 50.99 | 50.78 | 0.22% | 22,508 |
| Sep 26, 2025 | 50.92 | 50.94 | 50.87 | 50.88 | 50.67 | -0.01% | 27,468 |
| Sep 25, 2025 | 50.88 | 50.89 | 50.81 | 50.89 | 50.68 | -0.10% | 37,678 |
| Sep 24, 2025 | 51.01 | 51.01 | 50.92 | 50.94 | 50.73 | -0.18% | 25,427 |
| Sep 23, 2025 | 50.99 | 51.03 | 50.94 | 51.03 | 50.82 | 0.17% | 58,631 |
| Sep 22, 2025 | 51.01 | 51.01 | 50.94 | 50.94 | 50.73 | -0.14% | 21,881 |
| Sep 19, 2025 | 51.04 | 51.05 | 50.96 | 51.01 | 50.80 | -0.01% | 30,931 |
| Sep 18, 2025 | 51.09 | 51.09 | 51.00 | 51.02 | 50.81 | -0.38% | 106,372 |
| Sep 17, 2025 | 51.32 | 51.42 | 51.19 | 51.21 | 51.00 | -0.16% | 89,226 |
| Sep 16, 2025 | 51.30 | 51.32 | 51.22 | 51.29 | 51.09 | 0.05% | 80,149 |
| Sep 15, 2025 | 51.21 | 51.29 | 51.21 | 51.27 | 51.06 | 0.25% | 202,433 |
| Sep 12, 2025 | 51.17 | 51.17 | 51.08 | 51.14 | 50.94 | -0.16% | 271,177 |
| Sep 11, 2025 | 51.20 | 51.30 | 51.19 | 51.22 | 51.02 | 0.22% | 202,956 |
| Sep 10, 2025 | 51.06 | 51.17 | 51.06 | 51.11 | 50.90 | 0.15% | 94,264 |
| Sep 9, 2025 | 51.12 | 51.12 | 50.99 | 51.04 | 50.83 | -0.18% | 96,573 |
| Sep 8, 2025 | 51.08 | 51.13 | 51.04 | 51.13 | 50.92 | 0.33% | 73,558 |
| Sep 5, 2025 | 50.99 | 51.00 | 50.93 | 50.96 | 50.75 | 0.44% | 79,468 |
| Sep 4, 2025 | 50.59 | 50.74 | 50.56 | 50.73 | 50.52 | 0.42% | 122,891 |
| Sep 3, 2025 | 50.41 | 50.58 | 50.39 | 50.52 | 50.32 | 0.25% | 51,072 |
| Sep 2, 2025 | 50.37 | 50.41 | 50.31 | 50.40 | 50.19 | -0.59% | 65,842 |
| Aug 29, 2025 | 50.66 | 50.71 | 50.64 | 50.70 | 50.31 | -0.04% | 64,121 |
| Aug 28, 2025 | 50.64 | 50.73 | 50.61 | 50.72 | 50.33 | 0.17% | 10,613 |
| Aug 27, 2025 | 50.55 | 50.64 | 50.53 | 50.63 | 50.24 | 0.04% | 10,120 |
| Aug 26, 2025 | 50.53 | 50.62 | 50.52 | 50.61 | 50.22 | 0.13% | 19,974 |
| Aug 25, 2025 | 50.53 | 50.58 | 50.50 | 50.55 | 50.16 | -0.01% | 6,396 |
| Aug 22, 2025 | 50.38 | 50.55 | 50.35 | 50.55 | 50.16 | 0.53% | 13,523 |
| Aug 21, 2025 | 50.34 | 50.34 | 50.25 | 50.29 | 49.90 | -0.23% | 24,170 |
| Aug 20, 2025 | 50.36 | 50.43 | 50.36 | 50.40 | 50.01 | 0.02% | 27,874 |
| Aug 19, 2025 | 50.36 | 50.40 | 50.32 | 50.39 | 50.00 | 0.11% | 30,712 |
| Aug 18, 2025 | 50.38 | 50.38 | 50.30 | 50.34 | 49.95 | -0.09% | 20,478 |
| Aug 15, 2025 | 50.40 | 50.43 | 50.33 | 50.38 | 49.99 | -0.18% | 17,539 |
| Aug 14, 2025 | 50.50 | 50.54 | 50.44 | 50.47 | 50.08 | -0.20% | 38,601 |
| Aug 13, 2025 | 50.52 | 50.58 | 50.52 | 50.57 | 50.18 | 0.42% | 21,975 |
| Aug 12, 2025 | 50.31 | 50.37 | 50.28 | 50.36 | 49.97 | -0.01% | 18,459 |
| Aug 11, 2025 | 50.37 | 50.41 | 50.33 | 50.36 | 49.97 | 0.07% | 27,580 |
| Aug 8, 2025 | 50.40 | 50.40 | 50.32 | 50.33 | 49.94 | -0.25% | 14,856 |
| Aug 7, 2025 | 50.49 | 50.52 | 50.42 | 50.45 | 50.06 | -0.05% | 29,732 |
| Aug 6, 2025 | 50.44 | 50.50 | 50.31 | 50.48 | 50.09 | -0.08% | 28,636 |
| Aug 5, 2025 | 50.45 | 50.52 | 50.45 | 50.52 | 50.13 | 0.12% | 16,495 |
| Aug 4, 2025 | 50.46 | 50.47 | 50.31 | 50.45 | 50.07 | 0.44% | 73,548 |
| Aug 1, 2025 | 50.14 | 50.25 | 50.08 | 50.24 | 49.85 | 0.10% | 25,901 |
| Jul 31, 2025 | 50.23 | 50.28 | 50.19 | 50.19 | 49.60 | -0.01% | 13,217 |
| Jul 30, 2025 | 50.18 | 50.25 | 50.16 | 50.19 | 49.61 | -0.17% | 21,943 |
| Jul 29, 2025 | 50.11 | 50.28 | 50.11 | 50.28 | 49.69 | 0.36% | 15,372 |