iShares Total Return Active ETF (BRTR)

NASDAQ: BRTR · Real-Time Price · USD

50.41

-0.05 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

49.41

-1.00 (-1.98%)

After-hours: Apr 28, 2026, 6:25 PM EDT

BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.39	50.41	50.35	50.41	50.41	-0.09%	36,312
Apr 27, 2026	50.49	50.53	50.40	50.46	50.46	-0.15%	61,289
Apr 24, 2026	50.42	50.54	50.42	50.53	50.53	0.15%	38,345
Apr 23, 2026	50.54	50.57	50.37	50.46	50.45	-0.13%	42,334
Apr 22, 2026	50.59	50.61	50.50	50.52	50.52	0.07%	74,964
Apr 21, 2026	50.58	50.61	50.49	50.49	50.49	-0.32%	38,455
Apr 20, 2026	50.69	50.69	50.61	50.65	50.65	-0.04%	36,903
Apr 17, 2026	50.67	50.72	50.62	50.67	50.67	0.44%	43,573
Apr 16, 2026	50.56	50.56	50.44	50.45	50.45	-0.13%	55,618
Apr 15, 2026	50.51	50.53	50.46	50.52	50.52	-0.04%	62,061
Apr 14, 2026	50.41	50.55	50.41	50.54	50.54	0.25%	266,240
Apr 13, 2026	50.29	50.41	50.29	50.41	50.41	0.29%	26,924
Apr 10, 2026	50.35	50.35	50.26	50.26	50.26	-0.13%	31,619
Apr 9, 2026	50.31	50.45	50.26	50.33	50.33	0.03%	51,154
Apr 8, 2026	50.46	50.46	50.28	50.32	50.32	0.35%	44,253
Apr 7, 2026	50.09	50.14	49.94	50.14	50.14	0.07%	53,279
Apr 6, 2026	50.10	50.17	50.08	50.11	50.11	-0.08%	53,265
Apr 2, 2026	49.98	50.16	49.98	50.15	50.15	0.17%	56,506
Apr 1, 2026	50.03	50.11	50.03	50.06	50.06	-0.26%	47,034
Mar 31, 2026	50.20	50.26	50.14	50.19	50.00	0.29%	57,878
Mar 30, 2026	50.07	50.13	50.01	50.05	49.86	0.50%	991,988
Mar 27, 2026	49.72	49.87	49.72	49.80	49.61	-0.12%	121,418
Mar 26, 2026	50.05	50.11	49.86	49.86	49.67	-0.65%	97,059
Mar 25, 2026	50.19	50.22	50.16	50.19	50.00	0.37%	48,674
Mar 24, 2026	49.94	50.09	49.90	50.00	49.82	-0.27%	67,929
Mar 23, 2026	50.08	50.24	50.04	50.14	49.95	0.32%	61,589
Mar 20, 2026	50.23	50.23	49.97	49.98	49.79	-0.86%	88,069
Mar 19, 2026	50.23	50.48	50.23	50.41	50.22	0.07%	65,650
Mar 18, 2026	50.53	50.56	50.38	50.38	50.19	-0.43%	33,261
Mar 17, 2026	50.58	50.63	50.58	50.60	50.41	0.25%	29,001
Mar 16, 2026	50.46	50.49	50.38	50.47	50.28	0.43%	43,366
Mar 13, 2026	50.41	50.44	50.23	50.25	50.07	-0.21%	136,401
Mar 12, 2026	50.46	50.47	50.31	50.36	50.17	-0.47%	130,655
Mar 11, 2026	50.73	50.73	50.57	50.59	50.41	-0.43%	55,211
Mar 10, 2026	50.94	50.96	50.80	50.82	50.63	-0.29%	55,321
Mar 9, 2026	50.70	50.99	50.70	50.97	50.78	0.28%	51,684
Mar 6, 2026	50.75	50.91	50.72	50.83	50.64	-0.21%	81,714
Mar 5, 2026	50.93	50.96	50.89	50.93	50.74	-0.32%	36,748
Mar 4, 2026	51.14	51.14	51.07	51.09	50.90	-0.14%	78,731
Mar 3, 2026	50.99	51.21	50.99	51.17	50.98	-0.18%	89,489
Mar 2, 2026	51.31	51.31	51.19	51.26	51.07	-0.78%	78,527
Feb 27, 2026	51.62	51.69	51.60	51.66	51.28	0.26%	99,556
Feb 26, 2026	51.49	51.53	51.47	51.53	51.15	0.16%	52,864
Feb 25, 2026	51.43	51.48	51.42	51.45	51.07	-0.05%	52,540
Feb 24, 2026	51.47	51.50	51.44	51.47	51.10	-0.02%	56,094
Feb 23, 2026	51.39	51.52	51.39	51.48	51.11	0.20%	47,918
Feb 20, 2026	51.39	51.39	51.32	51.38	51.00	-0.01%	51,830
Feb 19, 2026	51.31	51.40	51.31	51.38	51.01	-0.02%	49,858
Feb 18, 2026	51.40	51.43	51.34	51.39	51.02	-0.10%	62,476
Feb 17, 2026	51.43	51.46	51.41	51.44	51.07	0.02%	50,887
Feb 13, 2026	51.38	51.44	51.38	51.43	51.06	0.29%	66,568
Feb 12, 2026	51.15	51.29	51.14	51.28	50.91	0.42%	90,481
Feb 11, 2026	51.04	51.14	51.04	51.07	50.69	-0.15%	70,898
Feb 10, 2026	51.15	51.18	51.11	51.15	50.77	0.30%	71,947
Feb 9, 2026	50.94	51.00	50.93	50.99	50.62	0.05%	61,565
Feb 6, 2026	50.98	50.98	50.90	50.97	50.59	0.01%	73,937
Feb 5, 2026	50.87	50.98	50.81	50.96	50.59	0.40%	76,108
Feb 4, 2026	50.74	50.79	50.73	50.76	50.39	-0.05%	39,198
Feb 3, 2026	50.77	50.79	50.69	50.78	50.41	-0.03%	77,372
Feb 2, 2026	50.88	50.88	50.78	50.80	50.43	-0.49%	56,743
Jan 30, 2026	51.05	51.07	51.00	51.04	50.49	0.01%	39,988
Jan 29, 2026	50.97	51.09	50.95	51.04	50.48	0.04%	70,451
Jan 28, 2026	51.00	51.03	50.96	51.02	50.46	-	114,017
Jan 27, 2026	51.06	51.08	51.02	51.02	50.46	-0.02%	43,407
Jan 26, 2026	51.03	51.05	51.01	51.03	50.47	0.12%	43,858
Jan 23, 2026	50.89	50.98	50.88	50.97	50.41	0.16%	68,328
Jan 22, 2026	50.86	50.92	50.81	50.89	50.33	0.02%	87,136
Jan 21, 2026	50.81	50.88	50.76	50.88	50.32	0.28%	84,346
Jan 20, 2026	50.74	50.80	50.71	50.74	50.18	-0.37%	61,755
Jan 16, 2026	50.99	51.00	50.92	50.93	50.37	-0.20%	54,490
Jan 15, 2026	51.09	51.09	50.84	51.03	50.47	-0.11%	39,391
Jan 14, 2026	51.02	51.09	51.01	51.08	50.52	0.19%	41,964
Jan 13, 2026	50.99	51.00	50.94	50.99	50.43	0.10%	37,513
Jan 12, 2026	50.92	50.99	50.90	50.94	50.38	-0.05%	48,362
Jan 9, 2026	50.96	50.99	50.86	50.96	50.40	0.25%	102,648
Jan 8, 2026	50.82	50.88	50.81	50.83	50.28	-0.16%	73,410
Jan 7, 2026	50.95	50.95	50.88	50.92	50.36	0.11%	59,811
Jan 6, 2026	50.83	50.87	50.77	50.86	50.30	-0.01%	112,314
Jan 5, 2026	50.81	50.87	50.78	50.87	50.31	0.22%	85,934
Jan 2, 2026	50.86	50.86	50.74	50.76	50.20	-0.04%	51,149
Dec 31, 2025	50.82	50.88	50.78	50.78	50.22	-0.21%	31,058
Dec 30, 2025	50.83	50.91	50.83	50.88	50.32	-0.07%	36,382
Dec 29, 2025	50.91	50.92	50.86	50.92	50.36	0.12%	49,600
Dec 26, 2025	50.92	50.93	50.82	50.86	50.30	-0.02%	76,056
Dec 24, 2025	50.81	50.88	50.77	50.86	50.31	0.24%	63,444
Dec 23, 2025	50.68	50.75	50.66	50.74	50.19	0.01%	64,012
Dec 22, 2025	50.77	50.77	50.71	50.74	50.18	-0.08%	89,961
Dec 19, 2025	50.78	50.82	50.76	50.78	50.22	-0.49%	65,631
Dec 18, 2025	51.04	51.04	50.92	51.03	50.28	0.21%	113,372
Dec 17, 2025	50.90	50.92	50.87	50.92	50.17	-0.01%	79,113
Dec 16, 2025	50.84	50.93	50.80	50.93	50.18	0.18%	83,558
Dec 15, 2025	50.88	50.89	50.83	50.84	50.09	0.07%	94,592
Dec 12, 2025	50.82	50.82	50.78	50.80	50.05	-0.21%	63,996
Dec 11, 2025	51.02	51.03	50.90	50.91	50.16	0.04%	95,415
Dec 10, 2025	50.73	50.92	50.73	50.89	50.14	0.27%	125,761
Dec 9, 2025	50.85	50.87	50.74	50.75	50.00	0.08%	80,380
Dec 8, 2025	50.86	50.86	50.68	50.71	49.97	-0.32%	246,264
Dec 5, 2025	50.92	50.93	50.82	50.88	50.13	-0.09%	2,983,651
Dec 4, 2025	50.99	50.99	50.90	50.92	50.17	-0.21%	40,630
Dec 3, 2025	51.01	51.05	50.95	51.03	50.28	0.17%	59,964