iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
50.87
-0.05 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
51.90
+1.03 (2.02%)
After-hours: Dec 5, 2025, 4:32 PM EST
BRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.92 | 50.93 | 50.82 | 50.88 | 50.87 | -0.09% | 2,983,651 |
| Dec 4, 2025 | 50.99 | 50.99 | 50.90 | 50.92 | 50.92 | -0.21% | 40,630 |
| Dec 3, 2025 | 51.01 | 51.05 | 50.95 | 51.03 | 51.03 | 0.17% | 59,964 |
| Dec 2, 2025 | 50.90 | 50.95 | 50.87 | 50.94 | 50.94 | 0.06% | 40,828 |
| Dec 1, 2025 | 50.93 | 50.93 | 50.87 | 50.91 | 50.91 | -0.81% | 65,662 |
| Nov 28, 2025 | 51.37 | 51.37 | 51.28 | 51.33 | 51.08 | -0.10% | 31,499 |
| Nov 26, 2025 | 51.33 | 51.38 | 51.25 | 51.38 | 51.12 | 0.04% | 74,494 |
| Nov 25, 2025 | 51.29 | 51.37 | 51.27 | 51.36 | 51.10 | 0.27% | 84,687 |
| Nov 24, 2025 | 51.19 | 51.24 | 51.17 | 51.22 | 50.96 | 0.18% | 113,533 |
| Nov 21, 2025 | 51.11 | 51.13 | 51.05 | 51.13 | 50.88 | 0.25% | 100,282 |
| Nov 20, 2025 | 51.07 | 51.07 | 50.97 | 51.00 | 50.75 | 0.14% | 101,628 |
| Nov 19, 2025 | 51.00 | 51.01 | 50.91 | 50.93 | 50.68 | -0.07% | 167,426 |
| Nov 18, 2025 | 51.01 | 51.02 | 50.91 | 50.96 | 50.71 | 0.09% | 49,010 |
| Nov 17, 2025 | 50.92 | 50.96 | 50.91 | 50.92 | 50.67 | 0.01% | 53,359 |
| Nov 14, 2025 | 51.06 | 51.06 | 50.90 | 50.91 | 50.66 | -0.17% | 67,803 |
| Nov 13, 2025 | 51.05 | 51.07 | 50.99 | 51.00 | 50.75 | -0.23% | 70,457 |
| Nov 12, 2025 | 51.13 | 51.15 | 51.11 | 51.12 | 50.87 | -0.07% | 39,237 |
| Nov 11, 2025 | 51.14 | 51.17 | 51.11 | 51.16 | 50.91 | 0.28% | 48,528 |
| Nov 10, 2025 | 51.00 | 51.03 | 50.98 | 51.02 | 50.77 | -0.01% | 66,170 |
| Nov 7, 2025 | 50.98 | 51.07 | 50.95 | 51.02 | 50.77 | -0.04% | 64,057 |
| Nov 6, 2025 | 51.00 | 51.06 | 50.98 | 51.04 | 50.79 | 0.37% | 110,961 |
| Nov 5, 2025 | 50.97 | 50.97 | 50.83 | 50.85 | 50.60 | -0.29% | 71,613 |
| Nov 4, 2025 | 50.94 | 51.02 | 50.94 | 51.00 | 50.75 | 0.13% | 99,989 |
| Nov 3, 2025 | 50.95 | 50.96 | 50.90 | 50.94 | 50.69 | -0.55% | 129,235 |
| Oct 31, 2025 | 51.29 | 51.29 | 51.19 | 51.22 | 50.76 | -0.04% | 109,988 |
| Oct 30, 2025 | 51.19 | 51.29 | 51.15 | 51.24 | 50.78 | -0.22% | 115,748 |
| Oct 29, 2025 | 51.61 | 51.61 | 51.35 | 51.36 | 50.90 | -0.47% | 96,982 |
| Oct 28, 2025 | 51.56 | 51.61 | 51.55 | 51.60 | 51.14 | 0.09% | 61,558 |
| Oct 27, 2025 | 51.47 | 51.57 | 51.44 | 51.56 | 51.09 | 0.12% | 92,280 |
| Oct 24, 2025 | 51.51 | 51.51 | 51.42 | 51.49 | 51.03 | 0.13% | 71,577 |
| Oct 23, 2025 | 51.49 | 51.50 | 51.43 | 51.43 | 50.97 | -0.24% | 122,868 |
| Oct 22, 2025 | 51.54 | 51.56 | 51.49 | 51.55 | 51.09 | -0.02% | 142,611 |
| Oct 21, 2025 | 51.57 | 51.59 | 51.54 | 51.56 | 51.10 | 0.19% | 71,277 |
| Oct 20, 2025 | 51.44 | 51.47 | 51.40 | 51.46 | 51.00 | 0.25% | 66,394 |
| Oct 17, 2025 | 51.36 | 51.38 | 51.30 | 51.33 | 50.87 | -0.07% | 71,302 |
| Oct 16, 2025 | 51.22 | 51.40 | 51.18 | 51.37 | 50.91 | 0.33% | 69,843 |
| Oct 15, 2025 | 51.23 | 51.28 | 51.17 | 51.20 | 50.74 | 0.01% | 39,146 |
| Oct 14, 2025 | 51.10 | 51.20 | 51.07 | 51.19 | 50.73 | 0.21% | 18,281 |
| Oct 13, 2025 | 51.05 | 51.09 | 50.97 | 51.08 | 50.63 | 0.08% | 17,565 |
| Oct 10, 2025 | 51.03 | 51.10 | 50.98 | 51.04 | 50.58 | 0.29% | 20,707 |
| Oct 9, 2025 | 50.92 | 50.92 | 50.82 | 50.90 | 50.44 | -0.07% | 32,674 |
| Oct 8, 2025 | 50.98 | 51.00 | 50.85 | 50.93 | 50.47 | 0.05% | 31,218 |
| Oct 7, 2025 | 50.91 | 50.94 | 50.85 | 50.91 | 50.45 | 0.14% | 12,019 |
| Oct 6, 2025 | 50.86 | 50.92 | 50.81 | 50.84 | 50.38 | -0.20% | 45,232 |
| Oct 3, 2025 | 51.11 | 51.11 | 50.93 | 50.94 | 50.48 | -0.05% | 38,704 |
| Oct 2, 2025 | 50.92 | 50.98 | 50.89 | 50.96 | 50.51 | 0.07% | 17,472 |
| Oct 1, 2025 | 50.92 | 50.94 | 50.86 | 50.93 | 50.47 | -0.13% | 44,785 |
| Sep 30, 2025 | 51.01 | 51.09 | 50.98 | 50.99 | 50.33 | - | 49,657 |
| Sep 29, 2025 | 50.94 | 51.01 | 50.94 | 50.99 | 50.33 | 0.22% | 22,508 |
| Sep 26, 2025 | 50.92 | 50.94 | 50.87 | 50.88 | 50.22 | -0.01% | 27,468 |
| Sep 25, 2025 | 50.88 | 50.89 | 50.81 | 50.89 | 50.22 | -0.10% | 37,678 |
| Sep 24, 2025 | 51.01 | 51.01 | 50.92 | 50.94 | 50.27 | -0.18% | 25,427 |
| Sep 23, 2025 | 50.99 | 51.03 | 50.94 | 51.03 | 50.36 | 0.17% | 58,631 |
| Sep 22, 2025 | 51.01 | 51.01 | 50.94 | 50.94 | 50.28 | -0.14% | 21,881 |
| Sep 19, 2025 | 51.04 | 51.05 | 50.96 | 51.01 | 50.35 | -0.01% | 30,931 |
| Sep 18, 2025 | 51.09 | 51.09 | 51.00 | 51.02 | 50.35 | -0.38% | 106,372 |
| Sep 17, 2025 | 51.32 | 51.42 | 51.19 | 51.21 | 50.55 | -0.16% | 89,226 |
| Sep 16, 2025 | 51.30 | 51.32 | 51.22 | 51.29 | 50.63 | 0.05% | 80,149 |
| Sep 15, 2025 | 51.21 | 51.29 | 51.21 | 51.27 | 50.60 | 0.25% | 202,433 |
| Sep 12, 2025 | 51.17 | 51.17 | 51.08 | 51.14 | 50.48 | -0.16% | 271,177 |
| Sep 11, 2025 | 51.20 | 51.30 | 51.19 | 51.22 | 50.56 | 0.22% | 202,956 |
| Sep 10, 2025 | 51.06 | 51.17 | 51.06 | 51.11 | 50.45 | 0.15% | 94,264 |
| Sep 9, 2025 | 51.12 | 51.12 | 50.99 | 51.04 | 50.37 | -0.18% | 96,573 |
| Sep 8, 2025 | 51.08 | 51.13 | 51.04 | 51.13 | 50.46 | 0.33% | 73,558 |
| Sep 5, 2025 | 50.99 | 51.00 | 50.93 | 50.96 | 50.29 | 0.44% | 79,468 |
| Sep 4, 2025 | 50.59 | 50.74 | 50.56 | 50.73 | 50.07 | 0.42% | 122,891 |
| Sep 3, 2025 | 50.41 | 50.58 | 50.39 | 50.52 | 49.86 | 0.25% | 51,083 |
| Sep 2, 2025 | 50.37 | 50.41 | 50.31 | 50.40 | 49.74 | -0.59% | 65,842 |
| Aug 29, 2025 | 50.66 | 50.71 | 50.64 | 50.70 | 49.86 | -0.04% | 64,121 |
| Aug 28, 2025 | 50.64 | 50.73 | 50.61 | 50.72 | 49.88 | 0.17% | 10,613 |
| Aug 27, 2025 | 50.55 | 50.64 | 50.53 | 50.63 | 49.79 | 0.04% | 10,120 |
| Aug 26, 2025 | 50.53 | 50.62 | 50.52 | 50.61 | 49.77 | 0.13% | 19,974 |
| Aug 25, 2025 | 50.53 | 50.58 | 50.50 | 50.55 | 49.71 | -0.01% | 6,396 |
| Aug 22, 2025 | 50.38 | 50.55 | 50.35 | 50.55 | 49.71 | 0.53% | 13,523 |
| Aug 21, 2025 | 50.34 | 50.34 | 50.25 | 50.29 | 49.45 | -0.23% | 24,170 |
| Aug 20, 2025 | 50.36 | 50.43 | 50.36 | 50.40 | 49.57 | 0.02% | 27,874 |
| Aug 19, 2025 | 50.36 | 50.40 | 50.32 | 50.39 | 49.56 | 0.11% | 30,712 |
| Aug 18, 2025 | 50.38 | 50.38 | 50.30 | 50.34 | 49.50 | -0.09% | 20,478 |
| Aug 15, 2025 | 50.40 | 50.43 | 50.33 | 50.38 | 49.55 | -0.18% | 17,539 |
| Aug 14, 2025 | 50.50 | 50.54 | 50.44 | 50.47 | 49.63 | -0.20% | 38,601 |
| Aug 13, 2025 | 50.52 | 50.58 | 50.52 | 50.57 | 49.73 | 0.42% | 21,975 |
| Aug 12, 2025 | 50.31 | 50.37 | 50.28 | 50.36 | 49.52 | -0.01% | 18,459 |
| Aug 11, 2025 | 50.37 | 50.41 | 50.33 | 50.36 | 49.53 | 0.07% | 27,580 |
| Aug 8, 2025 | 50.40 | 50.40 | 50.32 | 50.33 | 49.49 | -0.25% | 14,856 |
| Aug 7, 2025 | 50.49 | 50.52 | 50.42 | 50.45 | 49.61 | -0.05% | 29,732 |
| Aug 6, 2025 | 50.44 | 50.50 | 50.31 | 50.48 | 49.64 | -0.08% | 28,636 |
| Aug 5, 2025 | 50.45 | 50.52 | 50.45 | 50.52 | 49.68 | 0.12% | 16,495 |
| Aug 4, 2025 | 50.46 | 50.47 | 50.31 | 50.45 | 49.62 | 0.44% | 73,548 |
| Aug 1, 2025 | 50.14 | 50.25 | 50.08 | 50.24 | 49.40 | 0.10% | 25,901 |
| Jul 31, 2025 | 50.23 | 50.28 | 50.19 | 50.19 | 49.16 | -0.01% | 13,217 |
| Jul 30, 2025 | 50.18 | 50.25 | 50.16 | 50.19 | 49.16 | -0.17% | 21,943 |
| Jul 29, 2025 | 50.11 | 50.28 | 50.11 | 50.28 | 49.24 | 0.36% | 15,372 |
| Jul 28, 2025 | 50.08 | 50.10 | 50.05 | 50.10 | 49.07 | -0.08% | 30,265 |
| Jul 25, 2025 | 50.05 | 50.15 | 50.04 | 50.14 | 49.11 | 0.14% | 48,774 |
| Jul 24, 2025 | 50.00 | 50.10 | 49.97 | 50.07 | 49.04 | -0.08% | 28,847 |
| Jul 23, 2025 | 50.13 | 50.14 | 50.08 | 50.11 | 49.08 | -0.08% | 10,976 |
| Jul 22, 2025 | 50.11 | 50.17 | 50.08 | 50.15 | 49.12 | 0.14% | 32,251 |
| Jul 21, 2025 | 50.04 | 50.12 | 50.02 | 50.08 | 49.05 | 0.26% | 19,827 |
| Jul 18, 2025 | 49.95 | 49.96 | 49.91 | 49.95 | 48.92 | 0.13% | 20,328 |
| Jul 17, 2025 | 49.90 | 49.93 | 49.86 | 49.88 | 48.86 | 0.32% | 11,744 |