Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

iShares Total Return Active ETF (BRTR)

49.70
+0.26
+(0.53%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202549.0949.7048.9049.7049.7059,500
Apr 8, 202549.6249.7649.4449.4449.4436,500
Apr 7, 202550.3050.3049.8649.9449.9436,100
Apr 4, 202550.6750.6850.4050.4050.4057,000
Apr 3, 202550.4250.5250.4050.4250.4233,800
Apr 2, 202550.3550.3550.1650.2150.218,900
Apr 1, 2025 0.22 Dividend
Apr 1, 202550.2650.2750.2050.2350.2310,700
Mar 31, 202550.3750.3750.2850.3650.148,600
Mar 28, 202550.1750.2450.1250.2149.9928,000
Mar 27, 202550.0150.0149.9650.0049.7814,500
Mar 26, 202550.1250.1250.0450.0649.8421,500
Mar 25, 202550.1050.1550.0250.1349.9116,300
Mar 24, 202550.2050.2050.1050.1049.8810,800
Mar 21, 202550.3750.3750.2750.2750.055,100
Mar 20, 202550.4950.4950.3350.3350.1128,700
Mar 19, 202550.1150.3050.1050.2750.056,800
Mar 18, 202550.1050.2050.0750.1949.9625,400
Mar 17, 202550.1650.1650.1050.1049.8823,000
Mar 14, 202550.0650.1050.0450.0649.8459,200
Mar 13, 202550.0050.2149.9550.1949.9732,400
Mar 12, 202550.0150.1050.0150.0649.8323,700
Mar 11, 202550.2850.3450.1550.1549.9327,100
Mar 10, 202550.2950.3550.2950.3250.107,700
Mar 7, 202550.3150.3150.1050.1349.9010,300
Mar 6, 202550.1650.2150.0650.1749.9416,000
Mar 5, 202550.4150.4150.2250.2250.0017,900
Mar 4, 202550.5450.5850.3550.3850.1612,500
Mar 3, 2025 0.18 Dividend
Mar 3, 202550.3150.5250.2950.5150.2911,900
Feb 28, 202550.5150.5950.4250.5550.1413,900
Feb 27, 202550.3550.4250.3450.3849.9822,600
Feb 26, 202550.3550.4950.3050.4950.0913,700
Feb 25, 202550.2650.3750.2650.3349.9323,400
Feb 24, 202550.0050.1249.9650.1049.7033,300
Feb 21, 202549.8650.0349.8649.9949.5916,900
Feb 20, 202549.7349.8149.7349.7849.3814,200
Feb 19, 202549.5649.6949.5649.6749.2714,900
Feb 18, 202549.7549.7649.6249.6449.2425,600
Feb 14, 202549.8549.9049.8249.8449.4424,100
Feb 13, 202549.5149.6549.5049.6349.2425,000
Feb 12, 202549.3849.5049.2649.3548.96241,400
Feb 11, 202549.6049.6249.5849.6149.2142,700
Feb 10, 202549.7249.7549.6249.6549.2622,600
Feb 7, 202549.7249.7549.6749.7249.3329,900
Feb 6, 202549.8449.9049.8249.8849.49271,000
Feb 5, 202549.8449.9449.8149.8849.4925,200
Feb 4, 202549.4649.6549.4349.6549.2520,600
Feb 3, 2025 0.20 Dividend
Feb 3, 202549.7449.7449.5549.5549.1520,300
Jan 31, 202549.7949.8249.6549.7149.118,900
Jan 30, 202549.7849.8549.7749.7849.1913,600
Jan 29, 202549.8049.8049.7249.7349.135,400
Jan 28, 202549.6949.7649.6949.7549.157,200
Jan 27, 202549.5749.7549.5749.7449.1412,400
Jan 24, 202549.3949.5149.3949.4748.8829,100
Jan 23, 202549.3649.4949.3649.4348.8414,200
Jan 22, 202549.5749.5749.4949.5148.928,900
Jan 21, 202549.5449.5749.5249.5648.977,600
Jan 17, 202549.4449.4649.4049.4348.8420,000
Jan 16, 202549.2349.4249.2249.4248.822,500
Jan 15, 202549.0749.2249.0749.2248.6310,200
Jan 14, 202548.8048.8548.7748.8348.2411,100
Jan 13, 202549.0249.0248.7748.8148.2398,000
Jan 10, 202548.8748.9548.8548.8848.2912,900
Jan 8, 202548.9949.1648.9949.1248.5374,400
Jan 7, 202549.2349.2349.1149.1148.5231,900
Jan 6, 202549.2649.3049.2449.2848.6913,900
Jan 3, 202549.4149.4149.2749.2948.7011,300
Jan 2, 202549.4149.4549.3349.3748.778,500
Dec 31, 202449.3949.4749.3149.3248.7313,000
Dec 30, 202449.3649.4049.3249.3948.80137,800
Dec 27, 202449.2749.3449.2149.2448.6427,300
Dec 26, 202449.1449.3349.1449.3248.7279,800
Dec 24, 202449.1149.2749.1149.2648.676,900
Dec 23, 202449.2949.3949.2349.2348.6437,900
Dec 20, 202449.4149.4849.3249.4048.8142,400
Dec 19, 202449.2849.2849.1549.2448.657,400
Dec 18, 2024 0.18 Dividend
Dec 18, 202449.8049.8949.4749.5148.92136,200
Dec 17, 202449.9850.0049.9649.9849.2032,000
Dec 16, 202450.1550.1549.9950.0449.2763,700
Dec 13, 202450.1250.1250.0350.0449.2619,600
Dec 12, 202450.3650.3750.2450.2549.4717,100
Dec 11, 202450.6350.6350.4450.4449.654,100
Dec 10, 202450.5150.5650.5150.5549.764,700
Dec 9, 202450.7450.7450.6850.6849.8913,400
Dec 6, 202450.7650.8050.7150.7749.985,400
Dec 5, 202450.5550.7050.5450.6749.8816,200
Dec 4, 202450.3650.6650.3650.6549.869,900
Dec 3, 202450.6850.6850.4950.4949.707,300
Dec 2, 2024 0.48 Dividend
Dec 2, 202451.2451.2450.4150.5849.797,200
Nov 29, 202451.0351.0350.9550.9949.723,000
Nov 27, 202450.9150.9150.7550.7849.528,000
Nov 26, 202450.7750.7750.5650.6449.395,100
Nov 25, 202450.6850.7250.6150.7049.4410,100
Nov 22, 202450.2950.3350.2450.2549.017,400
Nov 21, 202450.3250.3250.1750.2348.996,300
Nov 20, 202450.2150.2950.2150.2348.992,600
Nov 19, 202450.3350.3850.2850.2849.0314,100
Nov 18, 202450.1250.2350.1050.2148.966,800
Nov 15, 202450.0050.2450.0050.1648.9236,900
Nov 14, 202450.2950.2950.1850.1848.947,800
Nov 13, 202450.4450.4750.1950.2048.965,500
Nov 12, 202450.4050.4350.2350.2449.006,700
Nov 11, 202450.4150.6150.4150.5049.2518,500
Nov 8, 202450.6150.6550.5050.5549.3024,300
Nov 7, 202450.3150.5450.3150.5149.267,900
Nov 6, 202450.0650.2350.0350.1748.939,600
Nov 5, 202450.3650.4750.2550.4649.2110,700
Nov 4, 202450.4450.4450.3050.3749.123,200
Nov 1, 2024 0.21 Dividend
Nov 1, 202450.4850.4850.1450.1448.9050,600
Oct 31, 202450.5450.6550.4950.5749.125,900
Oct 30, 202450.8250.8250.6150.6149.163,400
Oct 29, 202450.4650.6850.4350.6449.1913,000
Oct 28, 202450.7350.7350.5850.6349.183,500
Oct 25, 202450.8850.8850.7050.7049.243,000
Oct 24, 202450.7650.8550.7450.8149.364,900
Oct 23, 202450.6750.7850.6750.7449.288,800
Oct 22, 202450.9050.9250.8250.8849.426,500
Oct 21, 202450.9451.0050.9050.9049.4421,000
Oct 18, 202451.2851.2851.2051.2049.736,000
Oct 17, 202451.2251.2451.1951.2349.767,300
Oct 16, 202451.4851.4851.4451.4449.968,200
Oct 15, 202451.3251.4151.3251.3749.893,700
Oct 14, 202451.0751.1551.0751.1549.681,200
Oct 11, 202451.1551.2651.1551.2249.7515,300
Oct 10, 202451.1751.2551.1351.2549.786,100
Oct 9, 202451.3251.3251.2451.2449.776,000
Oct 8, 202451.2451.3651.2351.3649.8818,400
Oct 7, 202451.3151.3851.2851.3149.8410,800
Oct 4, 202451.4651.5551.4151.4649.989,000
Oct 3, 202451.8851.8851.8251.8250.336,000
Oct 2, 202451.8951.9751.8851.9650.474,600
Oct 1, 2024 0.27 Dividend
Oct 1, 202452.1052.1452.0652.0650.563,500
Sep 30, 202452.2552.2852.1952.2050.4413,400
Sep 27, 202452.2352.3452.2152.2750.517,000
Sep 26, 202452.1252.1252.0052.1050.3442,900
Sep 25, 202452.2152.2152.1552.1550.402,200
Sep 24, 202452.2052.3552.2052.3150.5527,200
Sep 23, 202452.1752.3452.1552.3050.5434,500
Sep 20, 202452.2752.3752.2552.3350.575,300
Sep 19, 202452.2652.3152.2052.3150.557,800
Sep 18, 202452.3852.5652.3552.3550.599,400
Sep 17, 202452.6052.6052.4952.5050.737,800
Sep 16, 202452.5152.5952.4352.5750.8012,800
Sep 13, 202452.4352.4552.3852.4250.653,700
Sep 12, 202452.3752.3752.2552.3150.5510,200
Sep 11, 202452.3752.3952.3252.3750.605,700
Sep 10, 202452.2052.3552.2052.3350.5612,300
Sep 9, 202452.1352.2152.1052.2050.4411,400
Sep 6, 202452.0252.2552.0152.1850.4310,700
Sep 5, 202452.0552.1051.9752.0650.31197,400
Sep 4, 202451.7751.9851.7751.9650.2113,200
Sep 3, 2024 0.20 Dividend
Sep 3, 202451.7351.7651.7151.7349.993,900
Aug 30, 202451.8351.8751.7251.7249.786,600
Aug 29, 202451.8451.8751.8151.8549.918,600
Aug 28, 202451.9751.9951.9251.9349.989,900
Aug 27, 202451.9352.0251.8752.0250.079,600
Aug 26, 202452.1052.1051.9851.9850.037,700
Aug 23, 202451.9752.0351.8951.9750.026,200
Aug 22, 202451.8351.8351.7651.7949.854,100
Aug 21, 202451.9352.0951.9152.0150.0631,700
Aug 20, 202451.7951.9251.7951.8649.9212,800
Aug 19, 202451.6551.7951.6551.7249.784,200
Aug 16, 202451.6051.6451.5551.6449.712,200
Aug 15, 202451.4751.6051.4651.6049.676,100
Aug 14, 202451.6651.7751.6651.7749.8312,900
Aug 13, 202451.5551.6551.5551.6549.713,000
Aug 12, 202451.3951.4751.3951.4449.526,300
Aug 9, 202451.3951.3951.3151.3449.423,300
Aug 8, 202451.0951.1951.0851.1749.259,500
Aug 7, 202451.2551.2851.1751.2249.3110,700
Aug 6, 202451.6151.6151.3751.3849.4520,400
Aug 5, 202452.0452.0451.6751.7549.8120,000
Aug 2, 202451.4651.7451.4651.7449.804,700
Aug 1, 2024 0.21 Dividend
Aug 1, 202451.1651.2351.1651.2049.2910,600
Jul 31, 202450.9951.2050.9551.1549.038,200
Jul 30, 202450.8750.9550.8250.9448.8228,500
Jul 29, 202450.9350.9350.8150.8548.757,100
Jul 26, 202450.7250.8050.7150.7848.674,500
Jul 25, 202450.5450.6050.5350.5648.462,800
Jul 24, 202450.6350.6350.5150.5248.437,900
Jul 23, 202450.6750.7250.6550.6548.5512,300
Jul 22, 202450.7050.7050.5850.6448.545,600
Jul 19, 202450.6450.6950.6350.6448.5411,300
Jul 18, 202450.8650.8650.7850.7848.679,900
Jul 17, 202450.8050.9250.7650.9148.802,600
Jul 16, 202450.7150.8850.7150.8748.769,500
Jul 15, 202450.6350.7550.6350.6548.558,900
Jul 12, 202450.6850.7650.6850.7648.655,100
Jul 11, 202450.6450.7150.6350.6348.5310,900
Jul 10, 202450.3250.4150.3150.3748.284,800
Jul 9, 202450.2850.3550.2650.3148.2211,700
Jul 8, 202450.3450.3850.3250.3748.285,300
Jul 5, 202450.2150.3650.2150.3348.255,500
Jul 3, 202450.0550.0750.0450.0547.971,500
Jul 2, 202449.7649.8149.7549.8147.74800
Jul 1, 2024 0.20 Dividend
Jul 1, 202449.9849.9849.6449.6647.6034,900
Jun 28, 202450.3550.3550.1650.1647.8911,200
Jun 27, 202450.4050.4450.3750.3948.1121,400
Jun 26, 202450.3550.3550.2350.3148.037,700
Jun 25, 202450.5650.5850.5150.5648.285,300
Jun 24, 202450.5050.5550.4950.5348.244,000
Jun 21, 202450.4550.4950.4250.4948.211,100
Jun 20, 202450.3850.4850.3850.4848.20500
Jun 18, 202450.4350.5950.4350.5648.2812,900
Jun 17, 202450.3250.3750.2850.3748.094,700
Jun 14, 202450.5450.5950.5150.5548.263,900
Jun 13, 202450.3850.5050.3850.4848.206,900
Jun 12, 202450.4150.4550.2650.2748.007,100
Jun 11, 202449.9650.0349.9650.0347.76200
Jun 10, 202449.8349.8649.7949.8247.575,900
Jun 7, 202449.9549.9749.9249.9247.666,200
Jun 6, 202450.2450.3750.2450.3348.053,400
Jun 5, 202450.2450.3050.1550.3048.036,400
Jun 4, 202450.0950.1550.0850.1547.882,100
Jun 3, 2024 0.22 Dividend
Jun 3, 202449.9150.0049.9149.9847.723,200
May 31, 202449.8749.9349.8749.9147.4533,200
May 30, 202449.6149.7349.6149.7247.263,400
May 29, 202449.5549.5549.5049.5547.114,000
May 28, 202449.8749.8849.7649.7747.3113,200
May 24, 202449.8749.9349.8649.9147.455,800
May 23, 202449.8449.8949.8449.8547.393,700
May 22, 202450.0350.0550.0150.0147.544,700
May 21, 202450.0950.1150.0750.1147.6410,300
May 20, 202450.0150.0150.0050.0047.531,700
May 17, 202450.0950.0950.0450.0547.581,900
May 16, 202450.2450.2450.1850.1847.7010,700
May 15, 202450.2250.2650.1550.2647.7814,800
May 14, 202449.8449.9449.8449.9347.475,400
May 13, 202449.8149.8149.7949.7947.335,000
May 10, 202449.7649.7849.7349.7747.316,100
May 9, 202449.7249.8949.7249.8947.426,400
May 8, 202449.7649.7949.7549.7847.326,800
May 7, 202449.8349.9249.8349.8647.4011,500
May 6, 202449.6949.7849.6549.7747.318,900
May 3, 202449.6949.6949.5749.6947.246,100
May 2, 202449.1949.4749.1949.4547.017,200
May 1, 2024 0.20 Dividend
May 1, 202449.1149.3549.1149.2146.7814,100
Apr 30, 202449.3549.3549.2549.2546.637,300
Apr 29, 202449.4049.4449.3649.4446.812,100
Apr 26, 202449.2749.3149.2549.3146.6912,700
Apr 25, 202449.1249.2049.1249.1746.566,000
Apr 24, 202449.2849.3749.2849.3746.756,900
Apr 23, 202449.4349.5149.4349.4946.861,900
Apr 22, 202449.3049.3949.3049.3846.764,700
Apr 19, 202449.3349.3849.3349.3446.725,400
Apr 18, 202449.2849.3049.1849.2646.6411,300
Apr 17, 202449.2449.3949.2449.3946.773,700
Apr 16, 202449.0849.1849.0849.1546.549,900
Apr 15, 202449.2949.3449.2849.3046.686,300
Apr 12, 202449.5649.7049.5649.6246.984,700
Apr 11, 202449.5149.5449.3949.4946.8615,600
Apr 10, 202449.7749.7749.5049.5246.895,900

Related Tickers