iShares Total Return Active ETF (BRTR)
50.23
0.00 (0.00%)
USD |
NASDAQ |
Nov 21, 16:00
BRTR Price: 50.23 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 50.32 | 50.32 | 50.17 | 50.23 | 6092.00 |
| Nov 20, 2024 | 50.21 | 50.29 | 50.21 | 50.23 | 2517.00 |
| Nov 19, 2024 | 50.33 | 50.38 | 50.29 | 50.28 | 14075.00 |
| Nov 18, 2024 | 50.12 | 50.23 | 50.10 | 50.20 | 6760.00 |
| Nov 15, 2024 | 50.00 | 50.24 | 50.00 | 50.16 | 36763.00 |
| Nov 14, 2024 | 50.29 | 50.29 | 50.18 | 50.18 | 7825.00 |
| Nov 13, 2024 | 50.44 | 50.46 | 50.18 | 50.20 | 5451.00 |
| Nov 12, 2024 | 50.40 | 50.43 | 50.23 | 50.24 | 6650.00 |
| Nov 11, 2024 | 50.41 | 50.61 | 50.41 | 50.50 | 18499.00 |
| Nov 08, 2024 | 50.61 | 50.65 | 50.50 | 50.55 | 24291.00 |
| Nov 07, 2024 | 50.31 | 50.54 | 50.31 | 50.51 | 7949.00 |
| Nov 06, 2024 | 50.06 | 50.23 | 50.03 | 50.17 | 9616.00 |
| Nov 05, 2024 | 50.36 | 50.47 | 50.25 | 50.46 | 10719.00 |
| Nov 04, 2024 | 50.44 | 50.44 | 50.30 | 50.37 | 3248.00 |
| Nov 01, 2024 | 50.48 | 50.48 | 50.14 | 50.14 | 50603.00 |
| Oct 31, 2024 | 50.54 | 50.65 | 50.49 | 50.57 | 5874.00 |
| Oct 30, 2024 | 50.82 | 50.82 | 50.61 | 50.61 | 3401.00 |
| Oct 29, 2024 | 50.46 | 50.68 | 50.43 | 50.64 | 13034.00 |
| Oct 28, 2024 | 50.73 | 50.73 | 50.58 | 50.63 | 3527.00 |
| Oct 25, 2024 | 50.88 | 50.88 | 50.70 | 50.70 | 2996.00 |
| Oct 24, 2024 | 50.76 | 50.85 | 50.74 | 50.82 | 4925.00 |
| Oct 23, 2024 | 50.67 | 50.78 | 50.67 | 50.74 | 8837.00 |
| Oct 22, 2024 | 50.90 | 50.92 | 50.82 | 50.88 | 6450.00 |
| Oct 21, 2024 | 50.94 | 51.00 | 50.90 | 50.90 | 21038.00 |
| Oct 18, 2024 | 51.28 | 51.28 | 51.20 | 51.20 | 5989.00 |
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
52.57
Maximum
Sep 16 2024
50.71
Average
50.60
Median
Mar 12 2024