Skip to main content

iShares Total Return Active ETF (NQ:BRTR)

50.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 50.46 50.56 50.41 50.53 22,888 +0.16(+0.33%)
Jun 27, 2025 50.39 50.44 50.33 50.37 21,435 -0.02(-0.04%)
Jun 26, 2025 50.28 50.40 50.24 50.39 46,966 +0.12(+0.24%)
Jun 25, 2025 50.18 50.27 50.15 50.27 19,487 +0.10(+0.20%)
Jun 24, 2025 50.01 50.19 50.00 50.17 17,986 +0.14(+0.27%)
Jun 23, 2025 50.04 50.13 50.02 50.03 32,754 +0.10(+0.21%)
Jun 20, 2025 49.83 49.94 49.81 49.93 13,366 +0.08(+0.16%)
Jun 18, 2025 49.87 49.92 49.80 49.85 22,281 +0.03(+0.06%)
Jun 17, 2025 49.79 49.84 49.74 49.82 9,142 +0.11(+0.22%)
Jun 16, 2025 49.78 49.83 49.71 49.71 12,651 -0.11(-0.22%)
Jun 13, 2025 49.92 49.92 49.75 49.82 17,217 -0.11(-0.22%)
Jun 12, 2025 49.90 49.96 49.87 49.93 30,172 +0.13(+0.27%)
Jun 11, 2025 49.73 49.80 49.69 49.80 25,054 +0.16(+0.31%)
Jun 10, 2025 49.68 49.68 49.59 49.64 21,929 +0.13(+0.26%)
Jun 09, 2025 49.43 49.54 49.43 49.51 26,103 +0.02(+0.05%)
Jun 06, 2025 49.53 49.55 49.46 49.48 79,419 -0.25(-0.50%)
Jun 05, 2025 49.79 49.85 49.71 49.73 83,714 -0.06(-0.13%)
Jun 04, 2025 49.63 49.83 49.63 49.80 46,366 +0.30(+0.61%)
Jun 03, 2025 49.60 49.60 49.48 49.50 60,815 +0.03(+0.06%)
Jun 02, 2025 49.50 49.54 49.42 49.47 44,350 -0.12(-0.24%)
May 30, 2025 49.48 49.62 49.47 49.59 58,474 +0.06(+0.12%)
May 29, 2025 49.41 49.58 49.41 49.53 123,417 +0.19(+0.38%)
May 28, 2025 49.38 49.40 49.30 49.34 43,152 -0.13(-0.26%)
May 27, 2025 49.38 49.48 49.34 49.47 32,308 +0.35(+0.71%)
May 23, 2025 49.16 49.16 49.07 49.12 28,984 +0.02(+0.04%)
May 22, 2025 48.94 49.12 48.94 49.10 38,581 +0.05(+0.10%)
May 21, 2025 49.19 49.21 49.01 49.05 26,107 -0.29(-0.59%)
May 20, 2025 49.29 49.36 49.23 49.34 71,239 -0.05(-0.10%)
May 19, 2025 49.12 49.39 49.10 49.39 28,327 -0.06(-0.12%)
May 16, 2025 49.52 49.53 49.42 49.45 40,485 +0.15(+0.30%)
May 15, 2025 49.20 49.30 49.15 49.30 23,981 +0.19(+0.39%)
May 14, 2025 49.20 49.20 49.10 49.11 15,358 -0.11(-0.22%)
May 13, 2025 49.32 49.36 49.11 49.22 32,019 -0.09(-0.18%)
May 12, 2025 49.32 49.40 49.29 49.31 25,032 -0.10(-0.20%)
May 09, 2025 49.39 49.43 49.36 49.41 22,103 +0.00(+0.00%)
May 08, 2025 49.59 49.59 49.41 49.41 16,540 -0.18(-0.36%)
May 07, 2025 49.54 49.59 49.53 49.59 9,629 +0.18(+0.36%)
May 06, 2025 49.28 49.41 49.25 49.41 13,319 +0.10(+0.20%)
May 05, 2025 49.30 49.33 49.24 49.31 14,977 -0.10(-0.20%)
May 02, 2025 49.48 49.48 49.31 49.41 49,336 -0.23(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.