iShares Total Return Active ETF (BRTR)

NASDAQ: BRTR · Real-Time Price · USD

47.87

+0.05 (0.09%)

At close: Oct 12, 2026, 4:00 PM EDT

47.40

-0.47 (-0.97%)

After-hours: Oct 12, 2026, 5:21 PM EDT

BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	47.82	47.87	47.82	47.87	47.87	0.10%	80,979
Oct 9, 2026	47.79	47.87	47.76	47.82	47.82	-0.03%	143,834
Oct 8, 2026	47.67	47.85	47.66	47.83	47.83	0.30%	950,721
Oct 7, 2026	47.52	47.78	47.52	47.69	47.69	-0.10%	104,022
Oct 6, 2026	47.67	47.78	47.65	47.74	47.73	0.20%	139,602
Oct 5, 2026	47.63	47.67	47.57	47.64	47.64	-0.10%	154,499
Oct 2, 2026	47.87	47.90	47.67	47.69	47.69	-0.08%	74,366
Oct 1, 2026	47.56	47.78	47.53	47.72	47.72	0.15%	42,234
Sep 30, 2026	47.95	47.95	47.77	47.84	47.65	-0.15%	81,209
Sep 29, 2026	47.93	47.93	47.79	47.91	47.72	-0.18%	67,967
Sep 28, 2026	47.99	48.03	47.89	48.00	47.80	-0.40%	256,590
Sep 25, 2026	48.12	48.21	48.00	48.19	48.00	0.16%	70,977
Sep 24, 2026	48.34	48.39	48.10	48.12	47.92	-0.53%	140,626
Sep 23, 2026	48.63	48.63	48.30	48.37	48.18	-0.70%	330,816
Sep 22, 2026	48.74	48.76	48.67	48.71	48.52	0.02%	340,026
Sep 21, 2026	48.72	48.72	48.65	48.71	48.51	0.20%	94,506
Sep 18, 2026	48.67	48.67	48.60	48.61	48.41	-0.28%	28,927
Sep 17, 2026	48.72	48.75	48.69	48.75	48.55	0.41%	46,069
Sep 16, 2026	48.69	48.78	48.53	48.55	48.35	-0.09%	177,099
Sep 15, 2026	48.58	48.61	48.54	48.59	48.40	-0.05%	104,987
Sep 14, 2026	48.59	48.73	48.54	48.61	48.42	-0.15%	74,071
Sep 11, 2026	48.82	48.82	48.68	48.69	48.49	-0.14%	85,726
Sep 10, 2026	48.85	48.90	48.74	48.75	48.56	-0.69%	87,123
Sep 9, 2026	49.17	49.19	49.03	49.09	48.90	-0.19%	79,257
Sep 8, 2026	49.27	49.27	49.17	49.19	48.99	-0.09%	104,600
Sep 4, 2026	49.23	49.28	49.22	49.23	49.03	0.02%	141,394
Sep 3, 2026	49.28	49.28	49.21	49.22	49.02	0.19%	63,602
Sep 2, 2026	49.12	49.14	49.09	49.13	48.93	-	98,503
Sep 1, 2026	49.15	49.24	49.09	49.13	48.93	-0.23%	333,424
Aug 31, 2026	49.49	49.49	49.42	49.44	49.05	-0.17%	40,786
Aug 28, 2026	49.64	49.75	49.52	49.52	49.13	-0.32%	69,063
Aug 27, 2026	49.68	49.71	49.66	49.68	49.29	-	53,924
Aug 26, 2026	49.69	49.69	49.63	49.68	49.29	-0.14%	67,341
Aug 25, 2026	49.63	49.75	49.63	49.75	49.36	0.51%	44,656
Aug 24, 2026	49.40	49.51	49.40	49.50	49.10	0.10%	79,172
Aug 21, 2026	49.48	49.49	49.44	49.45	49.05	-0.14%	116,573
Aug 20, 2026	49.51	49.55	49.48	49.52	49.12	-0.27%	248,638
Aug 19, 2026	49.63	49.65	49.56	49.65	49.26	0.40%	90,887
Aug 18, 2026	49.35	49.46	49.35	49.45	49.06	0.09%	72,655
Aug 17, 2026	49.47	49.50	49.40	49.41	49.01	-0.22%	59,486
Aug 14, 2026	49.61	49.61	49.50	49.52	49.12	-0.26%	54,605
Aug 13, 2026	49.62	49.70	49.62	49.65	49.25	0.35%	88,026
Aug 12, 2026	49.52	49.52	49.46	49.47	49.08	0.11%	74,947
Aug 11, 2026	49.40	49.44	49.37	49.42	49.03	0.12%	62,888
Aug 10, 2026	49.46	49.47	49.27	49.36	48.97	-0.35%	143,718
Aug 7, 2026	49.56	49.57	49.49	49.53	49.14	0.11%	42,480
Aug 6, 2026	49.53	49.55	49.45	49.48	49.08	-0.25%	45,852
Aug 5, 2026	49.57	49.62	49.55	49.60	49.21	0.09%	68,457
Aug 4, 2026	49.52	49.57	49.50	49.56	49.16	0.37%	54,519
Aug 3, 2026	49.33	49.39	49.32	49.38	48.98	0.23%	59,394