BlackRock Total Return ETF (BRTR)
49.21
-0.04
(-0.07%)
USD |
NASDAQ |
May 01, 16:00
BRTR Price: 49.21 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 49.11 | 49.35 | 49.11 | 49.21 | 14095.00 |
Apr 30, 2024 | 49.35 | 49.35 | 49.25 | 49.25 | 7252.00 |
Apr 29, 2024 | 49.40 | 49.44 | 49.36 | 49.44 | 2067.00 |
Apr 26, 2024 | 49.27 | 49.31 | 49.25 | 49.31 | 12722.00 |
Apr 25, 2024 | 49.12 | 49.20 | 49.12 | 49.17 | 5994.00 |
Apr 24, 2024 | 49.28 | 49.37 | 49.28 | 49.37 | 6939.00 |
Apr 23, 2024 | 49.43 | 49.51 | 49.43 | 49.49 | 1946.00 |
Apr 22, 2024 | 49.30 | 49.39 | 49.30 | 49.38 | 4656.00 |
Apr 19, 2024 | 49.33 | 49.38 | 49.33 | 49.34 | 5349.00 |
Apr 18, 2024 | 49.28 | 49.30 | 49.18 | 49.26 | 11282.00 |
Apr 17, 2024 | 49.24 | 49.39 | 49.24 | 49.39 | 3701.00 |
Apr 16, 2024 | 49.08 | 49.18 | 49.08 | 49.15 | 9889.00 |
Apr 15, 2024 | 49.29 | 49.34 | 49.28 | 49.30 | 6295.00 |
Apr 12, 2024 | 49.56 | 49.70 | 49.56 | 49.62 | 4686.00 |
Apr 11, 2024 | 49.50 | 49.54 | 49.39 | 49.49 | 15581.00 |
Apr 10, 2024 | 49.77 | 49.77 | 49.50 | 49.52 | 5863.00 |
Apr 09, 2024 | 50.09 | 50.14 | 50.09 | 50.10 | 4211.00 |
Apr 08, 2024 | 49.88 | 49.99 | 49.85 | 49.94 | 8545.00 |
Apr 05, 2024 | 50.06 | 50.06 | 49.94 | 49.95 | 9636.00 |
Apr 04, 2024 | 50.13 | 50.20 | 50.04 | 50.20 | 6161.00 |
Apr 03, 2024 | 49.93 | 50.11 | 49.93 | 50.11 | 2831.00 |
Apr 02, 2024 | 50.00 | 50.08 | 49.92 | 50.08 | 2984.00 |
Apr 01, 2024 | 50.36 | 50.36 | 50.05 | 50.12 | 7775.00 |
Mar 28, 2024 | 50.56 | 50.71 | 50.56 | 50.65 | 14874.00 |
Mar 27, 2024 | 50.56 | 50.70 | 50.56 | 50.70 | 3190.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.15
Minimum
Apr 16 2024
51.48
Maximum
Dec 28 2023
50.43
Average
50.51
Median
Mar 05 2024