iShares Total Return Active ETF (BRTR)
48.74
+0.15
(+0.32%)
USD |
NASDAQ |
Sep 16, 13:44
BRTR Price : 48.74 for Sept. 16, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 49.49 | 49.49 | 49.42 | 49.44 | 40786.00 |
| Aug 28, 2026 | 49.64 | 49.75 | 49.52 | 49.52 | 69063.00 |
| Aug 27, 2026 | 49.68 | 49.71 | 49.66 | 49.68 | 53924.00 |
| Aug 26, 2026 | 49.69 | 49.69 | 49.63 | 49.68 | 67342.00 |
| Aug 25, 2026 | 49.63 | 49.75 | 49.63 | 49.75 | 44657.00 |
| 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 |
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