iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
50.21
+0.21 (0.42%)
At close: Mar 28, 2025, 4:00 PM
48.96
-1.25 (-2.49%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
BRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.17 | 50.25 | 50.12 | 50.21 | 50.21 | 0.42% | 28,038 |
| Mar 27, 2025 | 50.01 | 50.01 | 49.96 | 50.00 | 50.00 | -0.11% | 14,536 |
| Mar 26, 2025 | 50.12 | 50.12 | 50.04 | 50.06 | 50.06 | -0.15% | 21,481 |
| Mar 25, 2025 | 50.10 | 50.15 | 50.02 | 50.13 | 50.13 | 0.06% | 16,255 |
| Mar 24, 2025 | 50.20 | 50.20 | 50.10 | 50.10 | 50.10 | -0.34% | 10,769 |
| Mar 21, 2025 | 50.37 | 50.37 | 50.27 | 50.27 | 50.27 | -0.13% | 5,130 |
| Mar 20, 2025 | 50.49 | 50.49 | 50.33 | 50.34 | 50.34 | 0.13% | 28,659 |
| Mar 19, 2025 | 50.11 | 50.30 | 50.10 | 50.27 | 50.27 | 0.17% | 6,815 |
| Mar 18, 2025 | 50.10 | 50.20 | 50.07 | 50.19 | 50.19 | 0.17% | 25,398 |
| Mar 17, 2025 | 50.16 | 50.16 | 50.10 | 50.10 | 50.10 | 0.07% | 22,972 |
| Mar 14, 2025 | 50.06 | 50.10 | 50.05 | 50.07 | 50.07 | -0.26% | 59,188 |
| Mar 13, 2025 | 50.00 | 50.21 | 49.95 | 50.20 | 50.20 | 0.28% | 32,376 |
| Mar 12, 2025 | 50.01 | 50.10 | 50.01 | 50.06 | 50.06 | -0.19% | 23,677 |
| Mar 11, 2025 | 50.28 | 50.34 | 50.15 | 50.15 | 50.15 | -0.34% | 27,116 |
| Mar 10, 2025 | 50.29 | 50.36 | 50.29 | 50.32 | 50.32 | 0.39% | 7,709 |
| Mar 7, 2025 | 50.31 | 50.31 | 50.10 | 50.13 | 50.13 | -0.08% | 10,305 |
| Mar 6, 2025 | 50.16 | 50.21 | 50.07 | 50.17 | 50.17 | -0.12% | 16,022 |
| Mar 5, 2025 | 50.41 | 50.41 | 50.22 | 50.23 | 50.23 | -0.31% | 17,872 |
| Mar 4, 2025 | 50.54 | 50.58 | 50.35 | 50.38 | 50.38 | -0.26% | 12,515 |
| Mar 3, 2025 | 50.31 | 50.52 | 50.29 | 50.51 | 50.51 | -0.07% | 11,891 |
| Feb 28, 2025 | 50.51 | 50.59 | 50.42 | 50.55 | 50.37 | 0.33% | 13,876 |
| Feb 27, 2025 | 50.35 | 50.42 | 50.34 | 50.38 | 50.20 | -0.22% | 22,567 |
| Feb 26, 2025 | 50.35 | 50.49 | 50.30 | 50.49 | 50.31 | 0.32% | 13,674 |
| Feb 25, 2025 | 50.26 | 50.37 | 50.26 | 50.33 | 50.15 | 0.46% | 23,409 |
| Feb 24, 2025 | 50.00 | 50.12 | 49.96 | 50.10 | 49.92 | 0.22% | 33,258 |
| Feb 21, 2025 | 49.86 | 50.03 | 49.86 | 49.99 | 49.81 | 0.43% | 16,914 |
| Feb 20, 2025 | 49.73 | 49.81 | 49.73 | 49.78 | 49.60 | 0.21% | 14,228 |
| Feb 19, 2025 | 49.56 | 49.69 | 49.56 | 49.67 | 49.49 | 0.06% | 14,886 |
| Feb 18, 2025 | 49.75 | 49.76 | 49.62 | 49.64 | 49.46 | -0.40% | 25,623 |
| Feb 14, 2025 | 49.85 | 49.90 | 49.82 | 49.84 | 49.66 | 0.41% | 24,144 |
| Feb 13, 2025 | 49.51 | 49.65 | 49.50 | 49.64 | 49.46 | 0.57% | 25,011 |
| Feb 12, 2025 | 49.38 | 49.50 | 49.27 | 49.36 | 49.18 | -0.51% | 241,376 |
| Feb 11, 2025 | 49.60 | 49.62 | 49.58 | 49.61 | 49.43 | -0.08% | 42,743 |
| Feb 10, 2025 | 49.72 | 49.75 | 49.62 | 49.65 | 49.47 | -0.15% | 22,565 |
| Feb 7, 2025 | 49.72 | 49.75 | 49.67 | 49.73 | 49.55 | -0.32% | 29,944 |
| Feb 6, 2025 | 49.84 | 49.90 | 49.82 | 49.89 | 49.71 | - | 270,973 |
| Feb 5, 2025 | 49.84 | 49.94 | 49.81 | 49.89 | 49.71 | 0.48% | 25,199 |
| Feb 4, 2025 | 49.46 | 49.65 | 49.43 | 49.65 | 49.47 | 0.19% | 20,622 |
| Feb 3, 2025 | 49.74 | 49.74 | 49.55 | 49.55 | 49.37 | -0.32% | 20,289 |
| Jan 31, 2025 | 49.79 | 49.82 | 49.65 | 49.71 | 49.33 | -0.15% | 8,928 |
| Jan 30, 2025 | 49.78 | 49.85 | 49.77 | 49.78 | 49.41 | 0.11% | 13,570 |
| Jan 29, 2025 | 49.80 | 49.80 | 49.72 | 49.73 | 49.35 | -0.04% | 5,367 |
| Jan 28, 2025 | 49.69 | 49.76 | 49.69 | 49.75 | 49.37 | 0.02% | 7,203 |
| Jan 27, 2025 | 49.57 | 49.75 | 49.57 | 49.74 | 49.36 | 0.55% | 12,373 |
| Jan 24, 2025 | 49.39 | 49.51 | 49.39 | 49.47 | 49.09 | 0.08% | 29,090 |
| Jan 23, 2025 | 49.36 | 49.49 | 49.36 | 49.43 | 49.06 | -0.17% | 14,192 |
| Jan 22, 2025 | 49.57 | 49.57 | 49.49 | 49.52 | 49.14 | -0.09% | 8,893 |
| Jan 21, 2025 | 49.54 | 49.57 | 49.52 | 49.56 | 49.18 | 0.26% | 7,640 |
| Jan 17, 2025 | 49.44 | 49.46 | 49.41 | 49.43 | 49.06 | 0.03% | 20,011 |
| Jan 16, 2025 | 49.23 | 49.42 | 49.22 | 49.42 | 49.04 | 0.41% | 2,524 |