iShares Total Return Acti... (BRTR)
NASDAQ: BRTR
· Real-Time Price · USD
51.16
0.13 (0.24%)
At close: Sep 10, 2025, 1:31 PM
BRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.12 | 51.12 | 50.99 | 51.04 | 51.04 | -0.18% | 96,512 |
| Sep 8, 2025 | 51.08 | 51.13 | 51.04 | 51.13 | 51.13 | 0.33% | 73,600 |
| Sep 5, 2025 | 50.99 | 51.00 | 50.93 | 50.96 | 50.96 | 0.45% | 79,500 |
| Sep 4, 2025 | 50.59 | 50.74 | 50.56 | 50.73 | 50.73 | 0.42% | 122,900 |
| Sep 3, 2025 | 50.41 | 50.58 | 50.39 | 50.52 | 50.52 | 0.24% | 51,100 |
| Sep 2, 2025 | 50.37 | 50.41 | 50.31 | 50.40 | 50.40 | -0.59% | 65,842 |
| Aug 29, 2025 | 50.66 | 50.71 | 50.64 | 50.70 | 50.51 | -0.04% | 64,121 |
| Aug 28, 2025 | 50.64 | 50.73 | 50.61 | 50.72 | 50.53 | 0.18% | 10,613 |
| Aug 27, 2025 | 50.55 | 50.64 | 50.53 | 50.63 | 50.45 | 0.04% | 10,120 |
| Aug 26, 2025 | 50.53 | 50.62 | 50.52 | 50.61 | 50.43 | 0.12% | 20,000 |
| Aug 25, 2025 | 50.53 | 50.58 | 50.50 | 50.55 | 50.36 | 0.00% | 6,400 |
| Aug 22, 2025 | 50.38 | 50.55 | 50.35 | 50.55 | 50.37 | 0.52% | 13,523 |
| Aug 21, 2025 | 50.34 | 50.34 | 50.25 | 50.29 | 50.10 | -0.22% | 24,200 |
| Aug 20, 2025 | 50.36 | 50.43 | 50.36 | 50.40 | 50.22 | 0.02% | 27,900 |
| Aug 19, 2025 | 50.36 | 50.40 | 50.32 | 50.39 | 50.21 | 0.10% | 30,712 |
| Aug 18, 2025 | 50.38 | 50.38 | 50.30 | 50.34 | 50.15 | -0.08% | 20,500 |
| Aug 15, 2025 | 50.40 | 50.43 | 50.33 | 50.38 | 50.20 | -0.18% | 17,539 |
| Aug 14, 2025 | 50.50 | 50.54 | 50.44 | 50.47 | 50.29 | -0.20% | 38,601 |
| Aug 13, 2025 | 50.52 | 50.58 | 50.52 | 50.57 | 50.39 | 0.42% | 22,000 |
| Aug 12, 2025 | 50.31 | 50.37 | 50.28 | 50.36 | 50.17 | 0.00% | 18,500 |