Skip to main content

iShares Total Return Active ETF (NQ:BRTR)

51.27 +0.13 (+0.25%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 51.17 51.17 51.08 51.14 271,177 -0.08(-0.16%)
Sep 11, 2025 51.20 51.29 51.19 51.22 202,956 +0.11(+0.22%)
Sep 10, 2025 51.06 51.17 51.06 51.11 94,264 +0.08(+0.15%)
Sep 09, 2025 51.12 51.12 50.99 51.03 96,573 -0.09(-0.18%)
Sep 08, 2025 51.08 51.13 51.04 51.12 73,558 +0.17(+0.33%)
Sep 05, 2025 50.99 50.99 50.93 50.95 79,468 +0.23(+0.44%)
Sep 04, 2025 50.59 50.74 50.56 50.73 122,891 +0.21(+0.42%)
Sep 03, 2025 50.41 50.58 50.38 50.52 51,082 +0.12(+0.25%)
Sep 02, 2025 50.37 50.41 50.31 50.40 65,842 -0.30(-0.59%)
Aug 29, 2025 50.66 50.71 50.64 50.70 64,121 -0.02(-0.04%)
Aug 28, 2025 50.64 50.73 50.61 50.72 10,613 +0.09(+0.17%)
Aug 27, 2025 50.55 50.64 50.53 50.63 10,120 +0.02(+0.04%)
Aug 26, 2025 50.53 50.62 50.52 50.61 19,974 +0.06(+0.13%)
Aug 25, 2025 50.53 50.58 50.50 50.55 6,396 -0.00(-0.01%)
Aug 22, 2025 50.38 50.55 50.35 50.55 13,523 +0.27(+0.53%)
Aug 21, 2025 50.34 50.34 50.25 50.28 24,170 -0.12(-0.23%)
Aug 20, 2025 50.36 50.43 50.36 50.40 27,874 +0.01(+0.02%)
Aug 19, 2025 50.36 50.40 50.32 50.39 30,712 +0.05(+0.11%)
Aug 18, 2025 50.38 50.38 50.30 50.34 20,478 -0.05(-0.09%)
Aug 15, 2025 50.40 50.43 50.33 50.38 17,539 -0.09(-0.18%)
Aug 14, 2025 50.50 50.54 50.44 50.47 38,601 -0.10(-0.20%)
Aug 13, 2025 50.52 50.58 50.52 50.57 21,975 +0.21(+0.42%)
Aug 12, 2025 50.31 50.37 50.28 50.36 18,459 -0.00(-0.01%)
Aug 11, 2025 50.37 50.41 50.33 50.36 27,580 +0.03(+0.07%)
Aug 08, 2025 50.40 50.40 50.31 50.33 14,856 -0.12(-0.25%)
Aug 07, 2025 50.49 50.52 50.42 50.45 29,732 -0.02(-0.05%)
Aug 06, 2025 50.44 50.50 50.31 50.47 28,636 -0.04(-0.08%)
Aug 05, 2025 50.45 50.52 50.45 50.52 16,495 +0.06(+0.12%)
Aug 04, 2025 50.46 50.47 50.31 50.45 73,548 +0.22(+0.44%)
Aug 01, 2025 50.14 50.25 50.08 50.23 25,901 +0.25(+0.50%)
Jul 31, 2025 50.03 50.08 49.98 49.98 13,268 -0.01(-0.02%)
Jul 30, 2025 49.98 50.05 49.96 49.99 22,031 -0.08(-0.16%)
Jul 29, 2025 49.91 50.08 49.91 50.07 15,433 +0.18(+0.36%)
Jul 28, 2025 49.88 49.90 49.85 49.89 30,386 -0.04(-0.08%)
Jul 25, 2025 49.85 49.95 49.84 49.93 48,970 +0.07(+0.14%)
Jul 24, 2025 49.80 49.90 49.77 49.87 28,963 -0.04(-0.08%)
Jul 23, 2025 49.93 49.94 49.88 49.90 11,020 -0.04(-0.08%)
Jul 22, 2025 49.91 49.97 49.88 49.94 32,380 +0.07(+0.14%)
Jul 21, 2025 49.84 49.92 49.81 49.87 19,906 +0.13(+0.26%)
Jul 18, 2025 49.75 49.76 49.71 49.74 20,409 +0.06(+0.13%)
Jul 17, 2025 49.70 49.73 49.66 49.68 11,791 +0.16(+0.32%)
Jul 16, 2025 49.66 49.71 49.40 49.52 107,046 -0.08(-0.16%)
Jul 15, 2025 49.86 49.86 49.58 49.60 35,867 -0.14(-0.28%)
Jul 14, 2025 49.74 49.76 49.69 49.74 35,567 -0.00(-0.01%)
Jul 11, 2025 49.78 49.78 49.73 49.74 58,509 -0.14(-0.29%)
Jul 10, 2025 49.88 49.92 49.84 49.89 26,544 +0.03(+0.06%)
Jul 09, 2025 49.76 49.87 49.76 49.86 23,396 +0.11(+0.22%)
Jul 08, 2025 49.71 49.77 49.67 49.75 37,855 -0.07(-0.15%)
Jul 07, 2025 49.93 49.95 49.79 49.82 154,269 -0.11(-0.23%)
Jul 03, 2025 49.95 49.99 49.92 49.94 61,561 -0.09(-0.18%)
Jul 02, 2025 49.97 50.03 49.97 50.03 49,765 -0.04(-0.08%)
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.