Get the Stockscreener App
49.40
0.22%
-0.12
Ishares Total Return Active Etf Stock (BRTR) Price History
The historical daily chart and data for Ishares Total Return Active Etf stock (BRTR), show that the latest closing stock price as of August 17, 2026, is $49.40.
- Ishares Total Return Active Etf all-time high stock price is $52.60, occurred on September 17, 2024.
- The lowest Ishares Total Return Active Etf stock price recorded was $48.59 on April 11, 2025. Since then, Ishares Total Return Active Etf's stock price has risen over 1.66% to $49.40 now.
- The 52-week high stock price for BRTR is $51.68, representing a 4.64% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for BRTR is $49.27, indicating a -0.25% decrease from the current share price, occurred on August 10, 2026.
The table below shows more information about BRTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $49.50 | $49.40 | $0.104 | 55,633.0 | -0.24% |
| Aug 14, 2026 | $49.61 | $49.50 | $0.1099 | 54,605.0 | -0.26% |
| Aug 13, 2026 | $49.70 | $49.62 | $0.085 | 88,025.0 | +0.35% |
| Aug 12, 2026 | $49.52 | $49.45 | $0.065 | 74,946.0 | +0.11% |
| Aug 11, 2026 | $49.44 | $49.37 | $0.0691 | 62,888.0 | +0.12% |
| Aug 10, 2026 | $49.47 | $49.27 | $0.20 | 143,717.0 | -0.35% |
| Aug 07, 2026 | $49.57 | $49.49 | $0.08 | 42,479.0 | +0.11% |
| Aug 06, 2026 | $49.55 | $49.45 | $0.10 | 45,851.0 | -0.25% |
| Aug 05, 2026 | $49.62 | $49.55 | $0.0682 | 68,457.0 | +0.09% |
| Aug 04, 2026 | $49.57 | $49.50 | $0.07 | 54,519.0 | +0.37% |
| Aug 03, 2026 | $49.39 | $49.32 | $0.07 | 59,393.0 | -0.16% |
| Jul 31, 2026 | $49.49 | $49.40 | $0.09 | 335,192.0 | -0.25% |
| Jul 30, 2026 | $49.60 | $49.53 | $0.07 | 64,673.0 | +0.08% |
| Jul 29, 2026 | $49.69 | $49.53 | $0.15 | 65,448.0 | -0.34% |
| Jul 28, 2026 | $49.74 | $49.63 | $0.115 | 49,946.0 | +0.22% |
| Jul 27, 2026 | $49.60 | $49.56 | $0.0394 | 42,316.0 | +0.21% |
| Jul 24, 2026 | $49.55 | $49.43 | $0.1199 | 40,098.0 | +0.11% |
| Jul 23, 2026 | $49.47 | $49.42 | $0.045 | 46,305.0 | -0.27% |
| Jul 22, 2026 | $49.63 | $49.57 | $0.06 | 115,508.0 | -0.20% |
| Jul 21, 2026 | $49.70 | $49.64 | $0.0599 | 65,310.0 | -0.18% |
| Jul 20, 2026 | $49.86 | $49.73 | $0.126 | 44,165.0 | -0.26% |
Ishares Total Return Active Etf Stock (BRTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Total Return Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Total Return Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Total Return Active Etf Stock (BRTR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $49.70 | $49.27 | $0.43 | 750,513.0 | -0.12% |
| Jul, 2026 | $50.12 | $49.40 | $0.725 | 1,584,810.0 | -1.73% |
| Jun, 2026 | $50.56 | $49.88 | $0.6803 | 1,390,314.0 | +0.03% |
| May, 2026 | $50.39 | $49.50 | $0.8899 | 3,556,565.0 | +0.15% |
| Apr, 2026 | $50.72 | $49.94 | $0.785 | 1,476,406.0 | +0.09% |
| Mar, 2026 | $51.31 | $49.72 | $1.59 | 2,499,755.0 | -2.85% |
| Feb, 2026 | $51.68 | $50.69 | $0.9945 | 1,208,797.0 | +1.21% |
| Jan, 2026 | $51.09 | $50.71 | $0.3814 | 1,319,534.0 | +0.53% |
Ishares Total Return Active Etf Stock (BRTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.05 | $50.66 | $0.39 | 4,617,598.0 | -0.87% |
| Nov, 2025 | $51.38 | $50.83 | $0.55 | 1,543,968.0 | +0.21% |
| Oct, 2025 | $51.61 | $50.81 | $0.80 | 1,409,745.0 | +0.45% |
| Sep, 2025 | $51.42 | $50.31 | $1.11 | 1,810,093.0 | +0.58% |
| Aug, 2025 | $50.73 | $50.08 | $0.6499 | 541,226.0 | +1.02% |
| Jul, 2025 | $50.29 | $49.60 | $0.69 | 1,209,830.0 | -0.69% |
| Jun, 2025 | $50.56 | $49.42 | $1.14 | 654,052.0 | +1.50% |
| May, 2025 | $50.01 | $49.14 | $0.8721 | 727,622.0 | -0.56% |
| Apr, 2025 | $50.68 | $48.59 | $2.09 | 997,796.0 | -0.58% |
| Mar, 2025 | $50.52 | $49.95 | $0.5734 | 396,140.0 | -0.37% |
| Feb, 2025 | $50.59 | $49.27 | $1.33 | 901,173.0 | +1.68% |
| Jan, 2025 | $49.85 | $48.77 | $1.08 | 401,996.0 | +0.79% |
Ishares Total Return Active Etf Stock (BRTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.24 | $49.11 | $2.13 | 676,217.0 | -3.14% |
| Nov, 2024 | $51.03 | $50.00 | $1.03 | 244,969.0 | +0.82% |
| Oct, 2024 | $52.14 | $50.43 | $1.71 | 175,542.0 | -3.12% |
| Sep, 2024 | $52.60 | $51.71 | $0.8948 | 438,722.0 | +0.92% |
| Aug, 2024 | $52.10 | $51.09 | $1.02 | 211,041.0 | +1.11% |
| Jul, 2024 | $51.20 | $49.64 | $1.56 | 199,896.0 | +1.97% |
| Jun, 2024 | $50.59 | $49.79 | $0.8007 | 113,824.0 | +0.51% |
| May, 2024 | $50.26 | $49.11 | $1.15 | 184,826.0 | +1.34% |
| Apr, 2024 | $50.36 | $49.08 | $1.28 | 146,374.0 | -2.77% |
| Mar, 2024 | $50.80 | $50.07 | $0.7295 | 95,121.0 | +0.60% |
| Feb, 2024 | $51.42 | $50.01 | $1.41 | 286,172.0 | -1.64% |
| Jan, 2024 | $51.29 | $50.50 | $0.79 | 170,538.0 | -0.44% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):