iShares Total Return Active ETF (BRTR)
47.66
-0.07
(-0.15%)
USD |
NASDAQ |
Oct 07, 12:22
BRTR Price : 47.66 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 22, 2026 | 48.74 | 48.76 | 48.67 | 48.71 | 340026.0 |
| Sep 21, 2026 | 48.72 | 48.72 | 48.65 | 48.70 | 94506.00 |
| Sep 18, 2026 | 48.67 | 48.67 | 48.60 | 48.61 | 28927.00 |
| Sep 17, 2026 | 48.72 | 48.75 | 48.68 | 48.75 | 46069.00 |
| Sep 16, 2026 | 48.69 | 48.78 | 48.53 | 48.54 | 177099.0 |
| Sep 15, 2026 | 48.58 | 48.61 | 48.54 | 48.59 | 104987.0 |
| Sep 14, 2026 | 48.59 | 48.72 | 48.54 | 48.61 | 74071.00 |
| Sep 11, 2026 | 48.82 | 48.82 | 48.68 | 48.68 | 85727.00 |
| Sep 10, 2026 | 48.85 | 48.90 | 48.74 | 48.75 | 87123.00 |
| Sep 09, 2026 | 49.17 | 49.19 | 49.03 | 49.09 | 79258.00 |
| Sep 08, 2026 | 49.27 | 49.27 | 49.16 | 49.18 | 104600.0 |
| Sep 04, 2026 | 49.23 | 49.28 | 49.22 | 49.23 | 141394.0 |
| Sep 03, 2026 | 49.28 | 49.28 | 49.21 | 49.22 | 63602.00 |
| Sep 02, 2026 | 49.12 | 49.14 | 49.09 | 49.13 | 98503.00 |
| Sep 01, 2026 | 49.15 | 49.24 | 49.09 | 49.13 | 333424.0 |
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