iShares Total Return Active ETF (BRTR)
48.42
-0.08
(-0.17%)
USD |
NASDAQ |
Oct 28, 13:34
BRTR Price : 48.42 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 48.46 | 48.52 | 48.44 | 48.51 | 98819.00 |
| Oct 26, 2026 | 48.48 | 48.54 | 48.45 | 48.47 | 186816.0 |
| Oct 23, 2026 | 48.47 | 48.48 | 48.42 | 48.43 | 105411.0 |
| Oct 22, 2026 | 48.29 | 48.53 | 48.29 | 48.50 | 477180.0 |
| Oct 21, 2026 | 48.18 | 48.20 | 48.06 | 48.16 | 116915.0 |
| Oct 20, 2026 | 48.11 | 48.23 | 48.06 | 48.12 | 93695.00 |
| Oct 19, 2026 | 48.16 | 48.16 | 48.01 | 48.05 | 90848.00 |
| Oct 16, 2026 | 48.16 | 48.26 | 48.10 | 48.20 | 150564.0 |
| Oct 15, 2026 | 48.27 | 48.29 | 48.13 | 48.15 | 134366.0 |
| Oct 14, 2026 | 47.68 | 47.96 | 47.68 | 47.93 | 134630.0 |
| Oct 13, 2026 | 47.92 | 47.95 | 47.87 | 47.93 | 109484.0 |
| Oct 12, 2026 | 47.82 | 47.87 | 47.82 | 47.86 | 80980.00 |
| Oct 09, 2026 | 47.79 | 47.87 | 47.76 | 47.82 | 143835.0 |
| Oct 08, 2026 | 47.67 | 47.85 | 47.66 | 47.83 | 950722.0 |
| Oct 07, 2026 | 47.52 | 47.78 | 47.52 | 47.69 | 104023.0 |
| Oct 06, 2026 | 47.67 | 47.78 | 47.65 | 47.73 | 139603.0 |
| Oct 05, 2026 | 47.63 | 47.67 | 47.56 | 47.64 | 154499.0 |
| Oct 02, 2026 | 47.87 | 47.90 | 47.66 | 47.68 | 74366.00 |
| Oct 01, 2026 | 47.56 | 47.78 | 47.53 | 47.72 | 42234.00 |
| Sep 30, 2026 | 47.95 | 47.95 | 47.77 | 47.84 | 81209.00 |
| Sep 29, 2026 | 47.93 | 47.93 | 47.78 | 47.91 | 67967.00 |
| Sep 28, 2026 | 47.99 | 48.03 | 47.88 | 48.00 | 256591.0 |
| Sep 25, 2026 | 48.12 | 48.21 | 48.00 | 48.19 | 70978.00 |
| Sep 24, 2026 | 48.34 | 48.39 | 48.10 | 48.12 | 140626.0 |
| Sep 23, 2026 | 48.63 | 48.63 | 48.30 | 48.37 | 330816.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median