iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
50.38
-0.09 (-0.18%)
At close: Aug 15, 2025, 4:00 PM
50.38
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.40 | 50.43 | 50.33 | 50.38 | 50.38 | -0.18% | 17,539 |
| Aug 14, 2025 | 50.50 | 50.54 | 50.44 | 50.47 | 50.47 | -0.20% | 38,601 |
| Aug 13, 2025 | 50.52 | 50.58 | 50.52 | 50.57 | 50.57 | 0.42% | 21,975 |
| Aug 12, 2025 | 50.31 | 50.37 | 50.28 | 50.36 | 50.36 | -0.01% | 18,459 |
| Aug 11, 2025 | 50.37 | 50.41 | 50.33 | 50.36 | 50.36 | 0.07% | 27,580 |
| Aug 8, 2025 | 50.40 | 50.40 | 50.32 | 50.33 | 50.33 | -0.25% | 14,856 |
| Aug 7, 2025 | 50.49 | 50.52 | 50.42 | 50.45 | 50.45 | -0.05% | 29,732 |
| Aug 6, 2025 | 50.44 | 50.50 | 50.31 | 50.48 | 50.48 | -0.08% | 28,636 |
| Aug 5, 2025 | 50.45 | 50.52 | 50.45 | 50.52 | 50.52 | 0.12% | 16,495 |
| Aug 4, 2025 | 50.46 | 50.47 | 50.31 | 50.45 | 50.45 | 0.44% | 73,548 |
| Aug 1, 2025 | 50.14 | 50.25 | 50.08 | 50.24 | 50.24 | 0.10% | 25,901 |
| Jul 31, 2025 | 50.23 | 50.28 | 50.19 | 50.19 | 49.99 | -0.01% | 13,217 |
| Jul 30, 2025 | 50.18 | 50.25 | 50.16 | 50.19 | 49.99 | -0.17% | 21,943 |
| Jul 29, 2025 | 50.11 | 50.28 | 50.11 | 50.28 | 50.08 | 0.36% | 15,372 |
| Jul 28, 2025 | 50.08 | 50.10 | 50.05 | 50.10 | 49.90 | -0.08% | 30,265 |
| Jul 25, 2025 | 50.05 | 50.15 | 50.04 | 50.14 | 49.94 | 0.14% | 48,774 |
| Jul 24, 2025 | 50.00 | 50.10 | 49.97 | 50.07 | 49.87 | -0.08% | 28,847 |
| Jul 23, 2025 | 50.13 | 50.14 | 50.08 | 50.11 | 49.91 | -0.08% | 10,976 |
| Jul 22, 2025 | 50.11 | 50.17 | 50.08 | 50.15 | 49.95 | 0.14% | 32,251 |
| Jul 21, 2025 | 50.04 | 50.12 | 50.02 | 50.08 | 49.88 | 0.26% | 19,827 |
| Jul 18, 2025 | 49.95 | 49.96 | 49.91 | 49.95 | 49.75 | 0.13% | 20,328 |
| Jul 17, 2025 | 49.90 | 49.93 | 49.86 | 49.88 | 49.68 | 0.32% | 11,744 |
| Jul 16, 2025 | 49.86 | 49.91 | 49.60 | 49.72 | 49.52 | -0.16% | 106,618 |
| Jul 15, 2025 | 50.06 | 50.06 | 49.78 | 49.80 | 49.60 | -0.28% | 35,724 |
| Jul 14, 2025 | 49.94 | 49.96 | 49.89 | 49.94 | 49.74 | -0.01% | 35,425 |
| Jul 11, 2025 | 49.98 | 49.98 | 49.93 | 49.95 | 49.75 | -0.29% | 58,275 |
| Jul 10, 2025 | 50.08 | 50.12 | 50.04 | 50.09 | 49.89 | 0.06% | 26,438 |
| Jul 9, 2025 | 49.96 | 50.07 | 49.96 | 50.06 | 49.86 | 0.22% | 23,308 |
| Jul 8, 2025 | 49.91 | 49.97 | 49.87 | 49.95 | 49.75 | -0.15% | 37,704 |
| Jul 7, 2025 | 50.13 | 50.15 | 49.99 | 50.03 | 49.83 | -0.23% | 153,652 |
| Jul 3, 2025 | 50.15 | 50.19 | 50.12 | 50.14 | 49.94 | -0.18% | 61,315 |
| Jul 2, 2025 | 50.17 | 50.23 | 50.17 | 50.23 | 50.03 | -0.08% | 49,566 |
| Jul 1, 2025 | 50.28 | 50.29 | 50.20 | 50.27 | 50.07 | -0.52% | 373,259 |
| Jun 30, 2025 | 50.46 | 50.56 | 50.41 | 50.54 | 50.13 | 0.33% | 22,888 |
| Jun 27, 2025 | 50.39 | 50.44 | 50.33 | 50.37 | 49.96 | -0.04% | 21,435 |
| Jun 26, 2025 | 50.28 | 50.40 | 50.24 | 50.39 | 49.98 | 0.24% | 46,966 |
| Jun 25, 2025 | 50.18 | 50.27 | 50.15 | 50.27 | 49.86 | 0.20% | 19,487 |
| Jun 24, 2025 | 50.01 | 50.19 | 50.00 | 50.17 | 49.77 | 0.27% | 17,986 |
| Jun 23, 2025 | 50.04 | 50.13 | 50.02 | 50.04 | 49.63 | 0.21% | 32,754 |
| Jun 20, 2025 | 49.83 | 49.94 | 49.81 | 49.93 | 49.53 | 0.16% | 13,366 |
| Jun 18, 2025 | 49.87 | 49.92 | 49.80 | 49.85 | 49.45 | 0.06% | 22,281 |
| Jun 17, 2025 | 49.79 | 49.84 | 49.74 | 49.82 | 49.42 | 0.22% | 9,142 |
| Jun 16, 2025 | 49.78 | 49.83 | 49.71 | 49.71 | 49.31 | -0.22% | 12,651 |
| Jun 13, 2025 | 49.92 | 49.92 | 49.75 | 49.82 | 49.42 | -0.22% | 17,217 |
| Jun 12, 2025 | 49.90 | 49.96 | 49.87 | 49.93 | 49.53 | 0.27% | 30,172 |
| Jun 11, 2025 | 49.73 | 49.80 | 49.70 | 49.80 | 49.39 | 0.31% | 25,054 |
| Jun 10, 2025 | 49.68 | 49.68 | 49.59 | 49.64 | 49.24 | 0.26% | 21,929 |
| Jun 9, 2025 | 49.43 | 49.54 | 49.43 | 49.51 | 49.11 | 0.05% | 26,103 |
| Jun 6, 2025 | 49.53 | 49.55 | 49.46 | 49.49 | 49.09 | -0.50% | 79,419 |
| Jun 5, 2025 | 49.79 | 49.85 | 49.71 | 49.74 | 49.33 | -0.13% | 83,714 |