iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
50.90
-0.19 (-0.37%)
Mar 5, 2026, 12:42 PM EST - Market open
BRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.93 | 50.96 | 50.90 | 50.90 | - | -0.37% | 18,736 |
| Mar 4, 2026 | 51.14 | 51.14 | 51.07 | 51.09 | 51.09 | -0.14% | 78,731 |
| Mar 3, 2026 | 50.99 | 51.21 | 50.99 | 51.17 | 51.17 | -0.18% | 89,489 |
| Mar 2, 2026 | 51.31 | 51.31 | 51.19 | 51.26 | 51.26 | -0.78% | 78,527 |
| Feb 27, 2026 | 51.62 | 51.69 | 51.60 | 51.66 | 51.47 | 0.26% | 99,556 |
| Feb 26, 2026 | 51.49 | 51.53 | 51.47 | 51.53 | 51.34 | 0.16% | 52,864 |
| Feb 25, 2026 | 51.43 | 51.48 | 51.42 | 51.45 | 51.26 | -0.05% | 52,540 |
| Feb 24, 2026 | 51.47 | 51.50 | 51.44 | 51.47 | 51.29 | -0.02% | 56,094 |
| Feb 23, 2026 | 51.39 | 51.52 | 51.39 | 51.48 | 51.30 | 0.20% | 47,918 |
| Feb 20, 2026 | 51.39 | 51.39 | 51.32 | 51.38 | 51.19 | -0.01% | 51,830 |
| Feb 19, 2026 | 51.31 | 51.40 | 51.31 | 51.38 | 51.20 | -0.02% | 49,858 |
| Feb 18, 2026 | 51.40 | 51.43 | 51.34 | 51.39 | 51.21 | -0.10% | 62,476 |
| Feb 17, 2026 | 51.43 | 51.46 | 51.41 | 51.44 | 51.25 | 0.02% | 50,887 |
| Feb 13, 2026 | 51.38 | 51.44 | 51.38 | 51.43 | 51.24 | 0.29% | 66,568 |
| Feb 12, 2026 | 51.15 | 51.29 | 51.14 | 51.28 | 51.10 | 0.42% | 90,481 |
| Feb 11, 2026 | 51.04 | 51.14 | 51.04 | 51.07 | 50.88 | -0.15% | 70,898 |
| Feb 10, 2026 | 51.15 | 51.18 | 51.11 | 51.15 | 50.96 | 0.30% | 71,947 |
| Feb 9, 2026 | 50.94 | 51.00 | 50.93 | 50.99 | 50.81 | 0.05% | 61,565 |
| Feb 6, 2026 | 50.98 | 50.98 | 50.90 | 50.97 | 50.78 | 0.01% | 73,937 |
| Feb 5, 2026 | 50.87 | 50.98 | 50.81 | 50.96 | 50.78 | 0.40% | 76,108 |
| Feb 4, 2026 | 50.74 | 50.79 | 50.73 | 50.76 | 50.57 | -0.05% | 39,198 |
| Feb 3, 2026 | 50.77 | 50.79 | 50.69 | 50.78 | 50.59 | -0.03% | 77,372 |
| Feb 2, 2026 | 50.88 | 50.88 | 50.78 | 50.80 | 50.61 | -0.49% | 56,743 |
| Jan 30, 2026 | 51.05 | 51.07 | 51.00 | 51.04 | 50.67 | 0.01% | 39,988 |
| Jan 29, 2026 | 50.97 | 51.09 | 50.95 | 51.04 | 50.67 | 0.04% | 70,451 |
| Jan 28, 2026 | 51.00 | 51.03 | 50.96 | 51.02 | 50.65 | - | 114,017 |
| Jan 27, 2026 | 51.06 | 51.08 | 51.02 | 51.02 | 50.65 | -0.02% | 43,407 |
| Jan 26, 2026 | 51.03 | 51.05 | 51.01 | 51.03 | 50.66 | 0.12% | 43,858 |
| Jan 23, 2026 | 50.89 | 50.98 | 50.88 | 50.97 | 50.60 | 0.16% | 68,328 |
| Jan 22, 2026 | 50.86 | 50.92 | 50.81 | 50.89 | 50.52 | 0.02% | 87,136 |
| Jan 21, 2026 | 50.81 | 50.88 | 50.76 | 50.88 | 50.51 | 0.28% | 84,346 |
| Jan 20, 2026 | 50.74 | 50.80 | 50.71 | 50.74 | 50.37 | -0.37% | 61,755 |
| Jan 16, 2026 | 50.99 | 51.00 | 50.92 | 50.93 | 50.55 | -0.20% | 54,490 |
| Jan 15, 2026 | 51.09 | 51.09 | 50.84 | 51.03 | 50.65 | -0.11% | 39,391 |
| Jan 14, 2026 | 51.02 | 51.09 | 51.01 | 51.08 | 50.71 | 0.19% | 41,964 |
| Jan 13, 2026 | 50.99 | 51.00 | 50.94 | 50.99 | 50.61 | 0.10% | 37,513 |
| Jan 12, 2026 | 50.92 | 50.99 | 50.90 | 50.94 | 50.56 | -0.05% | 48,362 |
| Jan 9, 2026 | 50.96 | 50.99 | 50.86 | 50.96 | 50.59 | 0.25% | 102,648 |
| Jan 8, 2026 | 50.82 | 50.88 | 50.81 | 50.83 | 50.46 | -0.16% | 73,410 |
| Jan 7, 2026 | 50.95 | 50.95 | 50.88 | 50.92 | 50.54 | 0.11% | 59,811 |
| Jan 6, 2026 | 50.83 | 50.87 | 50.77 | 50.86 | 50.49 | -0.01% | 112,314 |
| Jan 5, 2026 | 50.81 | 50.87 | 50.78 | 50.87 | 50.50 | 0.22% | 85,934 |
| Jan 2, 2026 | 50.86 | 50.86 | 50.74 | 50.76 | 50.39 | -0.04% | 51,149 |
| Dec 31, 2025 | 50.82 | 50.88 | 50.78 | 50.78 | 50.41 | -0.21% | 31,058 |
| Dec 30, 2025 | 50.83 | 50.91 | 50.83 | 50.88 | 50.51 | -0.07% | 36,382 |
| Dec 29, 2025 | 50.91 | 50.92 | 50.86 | 50.92 | 50.54 | 0.12% | 49,600 |
| Dec 26, 2025 | 50.92 | 50.93 | 50.82 | 50.86 | 50.49 | -0.02% | 76,056 |
| Dec 24, 2025 | 50.81 | 50.88 | 50.77 | 50.86 | 50.49 | 0.24% | 63,444 |
| Dec 23, 2025 | 50.68 | 50.75 | 50.66 | 50.74 | 50.37 | 0.01% | 64,012 |
| Dec 22, 2025 | 50.77 | 50.77 | 50.71 | 50.74 | 50.37 | -0.08% | 89,961 |
| Dec 19, 2025 | 50.78 | 50.82 | 50.76 | 50.78 | 50.41 | -0.49% | 65,631 |
| Dec 18, 2025 | 51.04 | 51.04 | 50.92 | 51.03 | 50.46 | 0.21% | 113,372 |
| Dec 17, 2025 | 50.90 | 50.92 | 50.87 | 50.92 | 50.36 | -0.01% | 79,113 |
| Dec 16, 2025 | 50.84 | 50.93 | 50.80 | 50.93 | 50.36 | 0.18% | 83,558 |
| Dec 15, 2025 | 50.88 | 50.89 | 50.83 | 50.84 | 50.27 | 0.07% | 94,592 |
| Dec 12, 2025 | 50.82 | 50.82 | 50.78 | 50.80 | 50.24 | -0.21% | 63,996 |
| Dec 11, 2025 | 51.02 | 51.03 | 50.90 | 50.91 | 50.34 | 0.04% | 95,415 |
| Dec 10, 2025 | 50.73 | 50.92 | 50.73 | 50.89 | 50.33 | 0.27% | 125,761 |
| Dec 9, 2025 | 50.85 | 50.87 | 50.74 | 50.75 | 50.19 | 0.08% | 80,380 |
| Dec 8, 2025 | 50.86 | 50.86 | 50.68 | 50.71 | 50.15 | -0.32% | 246,264 |
| Dec 5, 2025 | 50.92 | 50.93 | 50.82 | 50.88 | 50.31 | -0.09% | 2,983,651 |
| Dec 4, 2025 | 50.99 | 50.99 | 50.90 | 50.92 | 50.36 | -0.21% | 40,630 |
| Dec 3, 2025 | 51.01 | 51.05 | 50.95 | 51.03 | 50.46 | 0.17% | 59,964 |
| Dec 2, 2025 | 50.90 | 50.95 | 50.87 | 50.94 | 50.38 | 0.06% | 40,828 |
| Dec 1, 2025 | 50.93 | 50.93 | 50.87 | 50.91 | 50.35 | -0.81% | 65,662 |
| Nov 28, 2025 | 51.37 | 51.37 | 51.28 | 51.33 | 50.51 | -0.10% | 31,499 |
| Nov 26, 2025 | 51.33 | 51.38 | 51.25 | 51.38 | 50.56 | 0.04% | 74,494 |
| Nov 25, 2025 | 51.29 | 51.37 | 51.27 | 51.36 | 50.54 | 0.27% | 84,687 |
| Nov 24, 2025 | 51.19 | 51.24 | 51.17 | 51.22 | 50.40 | 0.18% | 113,533 |
| Nov 21, 2025 | 51.11 | 51.13 | 51.05 | 51.13 | 50.31 | 0.25% | 100,282 |
| Nov 20, 2025 | 51.07 | 51.07 | 50.97 | 51.00 | 50.19 | 0.14% | 101,628 |
| Nov 19, 2025 | 51.00 | 51.01 | 50.91 | 50.93 | 50.12 | -0.07% | 167,426 |
| Nov 18, 2025 | 51.01 | 51.02 | 50.91 | 50.96 | 50.15 | 0.09% | 49,010 |
| Nov 17, 2025 | 50.92 | 50.96 | 50.91 | 50.92 | 50.11 | 0.01% | 53,359 |
| Nov 14, 2025 | 51.06 | 51.06 | 50.90 | 50.91 | 50.10 | -0.17% | 67,803 |
| Nov 13, 2025 | 51.05 | 51.07 | 50.99 | 51.00 | 50.19 | -0.23% | 70,457 |
| Nov 12, 2025 | 51.13 | 51.15 | 51.11 | 51.12 | 50.31 | -0.07% | 39,237 |
| Nov 11, 2025 | 51.14 | 51.17 | 51.11 | 51.16 | 50.35 | 0.28% | 48,528 |
| Nov 10, 2025 | 51.00 | 51.03 | 50.98 | 51.02 | 50.21 | -0.01% | 66,170 |
| Nov 7, 2025 | 50.98 | 51.07 | 50.95 | 51.02 | 50.21 | -0.04% | 64,057 |
| Nov 6, 2025 | 51.00 | 51.06 | 50.98 | 51.04 | 50.23 | 0.37% | 110,961 |
| Nov 5, 2025 | 50.97 | 50.97 | 50.83 | 50.85 | 50.04 | -0.29% | 71,613 |
| Nov 4, 2025 | 50.94 | 51.02 | 50.94 | 51.00 | 50.19 | 0.13% | 99,989 |
| Nov 3, 2025 | 50.95 | 50.96 | 50.90 | 50.94 | 50.13 | -0.55% | 129,235 |
| Oct 31, 2025 | 51.29 | 51.29 | 51.19 | 51.22 | 50.20 | -0.04% | 109,988 |
| Oct 30, 2025 | 51.19 | 51.29 | 51.15 | 51.24 | 50.22 | -0.22% | 115,748 |
| Oct 29, 2025 | 51.61 | 51.61 | 51.35 | 51.36 | 50.33 | -0.47% | 96,982 |
| Oct 28, 2025 | 51.56 | 51.61 | 51.55 | 51.60 | 50.57 | 0.09% | 61,558 |
| Oct 27, 2025 | 51.47 | 51.57 | 51.44 | 51.56 | 50.53 | 0.12% | 92,280 |
| Oct 24, 2025 | 51.51 | 51.51 | 51.42 | 51.49 | 50.47 | 0.13% | 71,577 |
| Oct 23, 2025 | 51.49 | 51.50 | 51.43 | 51.43 | 50.40 | -0.24% | 122,868 |
| Oct 22, 2025 | 51.54 | 51.56 | 51.49 | 51.55 | 50.53 | -0.02% | 142,611 |
| Oct 21, 2025 | 51.57 | 51.59 | 51.54 | 51.56 | 50.53 | 0.19% | 71,277 |
| Oct 20, 2025 | 51.44 | 51.47 | 51.40 | 51.46 | 50.44 | 0.25% | 66,394 |
| Oct 17, 2025 | 51.36 | 51.38 | 51.30 | 51.33 | 50.31 | -0.07% | 71,302 |
| Oct 16, 2025 | 51.22 | 51.40 | 51.18 | 51.37 | 50.34 | 0.33% | 69,843 |
| Oct 15, 2025 | 51.23 | 51.28 | 51.17 | 51.20 | 50.18 | 0.01% | 39,146 |
| Oct 14, 2025 | 51.10 | 51.20 | 51.07 | 51.19 | 50.17 | 0.21% | 18,281 |
| Oct 13, 2025 | 51.05 | 51.09 | 50.97 | 51.08 | 50.07 | 0.08% | 17,565 |
| Oct 10, 2025 | 51.03 | 51.10 | 50.98 | 51.04 | 50.03 | 0.29% | 20,707 |