loading

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 22, 2025, is $50.55.
  • 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 4.03% to $50.55 now.
  • The 52-week high stock price for BRTR is $52.60, representing a 4.06% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for BRTR is $48.59, indicating a -3.88% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about BRTR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $50.55 $50.35 $0.20 13,523.0 +0.53%
Aug 21, 2025 $50.34 $50.25 $0.09 24,170.0 -0.23%
Aug 20, 2025 $50.43 $50.36 $0.0691 27,874.0 +0.02%
Aug 19, 2025 $50.40 $50.32 $0.08 30,712.0 +0.11%
Aug 18, 2025 $50.38 $50.30 $0.08 20,478.0 -0.09%
Aug 15, 2025 $50.43 $50.33 $0.099 17,538.0 -0.18%
Aug 14, 2025 $50.54 $50.44 $0.10 38,601.0 -0.20%
Aug 13, 2025 $50.58 $50.52 $0.059 21,975.0 +0.42%
Aug 12, 2025 $50.37 $50.28 $0.09 18,459.0 -0.01%
Aug 11, 2025 $50.41 $50.33 $0.08 27,580.0 +0.07%
Aug 08, 2025 $50.40 $50.31 $0.085 14,856.0 -0.25%
Aug 07, 2025 $50.52 $50.42 $0.10 29,732.0 -0.05%
Aug 06, 2025 $50.50 $50.31 $0.19 28,636.0 -0.08%
Aug 05, 2025 $50.52 $50.45 $0.071 16,495.0 +0.12%
Aug 04, 2025 $50.47 $50.31 $0.16 73,548.0 +0.44%
Aug 01, 2025 $50.25 $50.08 $0.1699 25,901.0 +0.10%
Jul 31, 2025 $50.28 $50.18 $0.0951 13,215.0 -0.01%
Jul 30, 2025 $50.25 $50.16 $0.09 21,943.0 -0.16%
Jul 29, 2025 $50.28 $50.11 $0.17 15,372.0 +0.36%
Jul 28, 2025 $50.10 $50.05 $0.05 30,265.0 -0.08%
Jul 25, 2025 $50.15 $50.04 $0.11 48,774.0 +0.14%
Jul 24, 2025 $50.10 $49.97 $0.13 28,847.0 -0.08%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $50.58 $50.08 $0.4989 443,601.0 +0.73%
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%

Ishares Total Return Active Etf Stock (BRTR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $51.57 $51.08 $0.495 324,587.0 +0.00%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):