iShares Total Return Active ETF (BRTR)
49.72
+0.22
(+0.44%)
USD |
NASDAQ |
Aug 25, 16:00
49.72
0.00 (0.00%)
After-Hours: 18:30
BRTR Price : 49.72 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 49.40 | 49.51 | 49.40 | 49.50 | 79172.00 |
| Aug 21, 2026 | 49.48 | 49.49 | 49.44 | 49.45 | 116573.0 |
| Aug 20, 2026 | 49.51 | 49.54 | 49.48 | 49.52 | 248638.0 |
| Aug 19, 2026 | 49.63 | 49.65 | 49.56 | 49.65 | 90887.00 |
| Aug 18, 2026 | 49.35 | 49.46 | 49.35 | 49.45 | 72656.00 |
| Aug 17, 2026 | 49.47 | 49.50 | 49.40 | 49.40 | 59487.00 |
| Aug 14, 2026 | 49.61 | 49.61 | 49.50 | 49.52 | 54605.00 |
| Aug 13, 2026 | 49.62 | 49.70 | 49.62 | 49.65 | 88026.00 |
| Aug 12, 2026 | 49.52 | 49.52 | 49.46 | 49.47 | 74947.00 |
| Aug 11, 2026 | 49.40 | 49.44 | 49.37 | 49.42 | 62888.00 |
| Aug 10, 2026 | 49.46 | 49.47 | 49.27 | 49.36 | 143718.0 |
| Aug 07, 2026 | 49.56 | 49.57 | 49.49 | 49.53 | 42480.00 |
| Aug 06, 2026 | 49.53 | 49.55 | 49.45 | 49.48 | 45852.00 |
| Aug 05, 2026 | 49.57 | 49.62 | 49.55 | 49.60 | 68457.00 |
| Aug 04, 2026 | 49.52 | 49.57 | 49.50 | 49.56 | 54519.00 |
| Aug 03, 2026 | 49.33 | 49.39 | 49.32 | 49.38 | 59394.00 |
| Jul 31, 2026 | 49.49 | 49.49 | 49.40 | 49.45 | 335213.0 |
| Jul 30, 2026 | 49.55 | 49.60 | 49.53 | 49.58 | 64673.00 |
| Jul 29, 2026 | 49.67 | 49.68 | 49.54 | 49.54 | 65449.00 |
| Jul 28, 2026 | 49.63 | 49.74 | 49.63 | 49.71 | 49948.00 |
| Jul 27, 2026 | 49.57 | 49.60 | 49.56 | 49.60 | 42316.00 |
| Jul 24, 2026 | 49.43 | 49.55 | 49.43 | 49.49 | 40098.00 |
| Jul 23, 2026 | 49.43 | 49.47 | 49.42 | 49.44 | 46307.00 |
| Jul 22, 2026 | 49.60 | 49.63 | 49.57 | 49.57 | 115509.0 |
| Jul 21, 2026 | 49.70 | 49.70 | 49.64 | 49.67 | 65911.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median