Is iShares Total Return Active ETF (BRTR) a Buy, Sell, or Hold?
NASDAQ : BRTR
iShares Total Return Active ETF — Stock Chart
$49.36 USD
-$0.14 (-0.28%)
- Volume
- 143.71K
- Average Volume
- 92.87K
- Market Capitalization
- $252.23M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.69
- Year Low
- $49.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
BRTR Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $49.46 | $49.36 | -0.20% | 143.72K |
| 2026-08-07 | $49.56 | $49.53 | -0.06% | 42500 |
| 2026-08-06 | $49.53 | $49.48 | -0.10% | 45900 |
| 2026-08-05 | $49.57 | $49.60 | 0.06% | 68500 |
| 2026-08-04 | $49.52 | $49.56 | 0.08% | 54519 |
| 2026-08-03 | $49.33 | $49.38 | 0.10% | 59400 |
| 2026-07-31 | $49.49 | $49.45 | -0.08% | 335.21K |
| 2026-07-30 | $49.55 | $49.58 | 0.06% | 64700 |
| 2026-07-29 | $49.67 | $49.54 | -0.26% | 65449 |
| 2026-07-28 | $49.63 | $49.71 | 0.16% | 50013 |
| 2026-07-27 | $49.57 | $49.60 | 0.06% | 42316 |
| 2026-07-24 | $49.43 | $49.49 | 0.12% | 40100 |
| 2026-07-23 | $49.43 | $49.44 | 0.02% | 46306 |
| 2026-07-22 | $49.60 | $49.57 | -0.06% | 115.51K |
| 2026-07-21 | $49.70 | $49.67 | -0.06% | 65910 |
| 2026-07-20 | $49.83 | $49.76 | -0.14% | 44200 |
| 2026-07-17 | $49.92 | $49.89 | -0.06% | 51600 |
| 2026-07-16 | $49.82 | $49.86 | 0.08% | 44809 |
| 2026-07-15 | $49.81 | $49.88 | 0.14% | 56300 |
| 2026-07-14 | $49.76 | $49.77 | 0.02% | 68800 |
| 2026-07-13 | $49.74 | $49.66 | -0.16% | 57322 |
| 2026-07-10 | $49.88 | $49.84 | -0.08% | 110.4K |
| 2026-07-09 | $49.84 | $49.88 | 0.08% | 52800 |
| 2026-07-08 | $49.84 | $49.82 | -0.04% | 76200 |
| 2026-07-07 | $50.03 | $49.92 | -0.22% | 65826 |
| 2026-07-06 | $50.08 | $50.12 | 0.08% | 50186 |
| 2026-07-02 | $50.05 | $50.08 | 0.06% | 40700 |
| 2026-07-01 | $49.99 | $50.03 | 0.08% | 43400 |
| 2026-06-30 | $50.44 | $50.33 | -0.22% | 49400 |
| 2026-06-29 | $50.49 | $50.53 | 0.08% | 63621 |
| 2026-06-26 | $50.40 | $50.49 | 0.18% | 113.6K |
| 2026-06-25 | $50.46 | $50.43 | -0.06% | 58400 |
| 2026-06-24 | $50.33 | $50.40 | 0.14% | 40300 |
| 2026-06-23 | $50.13 | $50.18 | 0.10% | 47251 |
| 2026-06-22 | $50.15 | $50.14 | -0.02% | 28000 |
| 2026-06-18 | $50.31 | $50.24 | -0.14% | 38725 |
| 2026-06-17 | $50.32 | $50.15 | -0.34% | 93400 |
| 2026-06-16 | $50.26 | $50.31 | 0.10% | 75305 |
| 2026-06-15 | $50.29 | $50.22 | -0.14% | 59300 |
| 2026-06-12 | $50.16 | $50.18 | 0.04% | 57618 |
| 2026-06-11 | $49.97 | $50.20 | 0.46% | 81846 |
| 2026-06-10 | $49.98 | $49.94 | -0.08% | 61233 |
| 2026-06-09 | $49.96 | $49.96 | 0.00% | 82600 |
| 2026-06-08 | $49.96 | $49.89 | -0.14% | 72100 |
| 2026-06-05 | $49.97 | $49.91 | -0.12% | 48500 |
| 2026-06-04 | $50.11 | $50.12 | 0.02% | 65700 |
| 2026-06-03 | $50.06 | $50.06 | 0.00% | 47500 |
| 2026-06-02 | $50.20 | $50.16 | -0.08% | 62100 |
| 2026-06-01 | $50.04 | $50.12 | 0.16% | 153.14K |
| 2026-05-29 | $50.32 | $50.31 | -0.02% | 73511 |
| 2026-05-28 | $50.17 | $50.29 | 0.24% | 1.64M |
| 2026-05-27 | $50.18 | $50.17 | -0.02% | 25848 |
| 2026-05-26 | $50.15 | $50.12 | -0.06% | 45249 |
| 2026-05-22 | $49.98 | $49.97 | -0.02% | 28763 |
| 2026-05-21 | $49.75 | $49.91 | 0.32% | 50573 |
| 2026-05-20 | $49.59 | $49.84 | 0.50% | 564.2K |
| 2026-05-19 | $49.59 | $49.57 | -0.04% | 80215 |
| 2026-05-18 | $49.79 | $49.75 | -0.08% | 418.7K |
| 2026-05-15 | $49.83 | $49.78 | -0.10% | 72625 |
| 2026-05-14 | $50.16 | $50.09 | -0.14% | 45917 |
| 2026-05-13 | $50.06 | $50.08 | 0.04% | 31800 |
| 2026-05-12 | $50.09 | $50.07 | -0.04% | 70500 |
| 2026-05-11 | $50.26 | $50.24 | -0.04% | 75600 |
| 2026-05-08 | $50.33 | $50.33 | 0.00% | 56806 |
| 2026-05-07 | $50.36 | $50.20 | -0.32% | 39500 |
| 2026-05-06 | $50.27 | $50.31 | 0.08% | 45600 |
| 2026-05-05 | $50.05 | $50.09 | 0.08% | 61275 |
| 2026-05-04 | $50.10 | $50.00 | -0.20% | 79906 |
| 2026-05-01 | $50.11 | $50.16 | 0.10% | 51146 |
| 2026-04-30 | $50.28 | $50.23 | -0.10% | 298K |
| 2026-04-29 | $50.30 | $50.21 | -0.18% | 65131 |
| 2026-04-28 | $50.39 | $50.41 | 0.04% | 36315 |
| 2026-04-27 | $50.49 | $50.46 | -0.06% | 61300 |
| 2026-04-24 | $50.42 | $50.53 | 0.22% | 38345 |
| 2026-04-23 | $50.54 | $50.45 | -0.18% | 42334 |
| 2026-04-22 | $50.59 | $50.52 | -0.14% | 75000 |
| 2026-04-21 | $50.58 | $50.49 | -0.18% | 38500 |
| 2026-04-20 | $50.69 | $50.65 | -0.08% | 36903 |
| 2026-04-17 | $50.67 | $50.67 | 0.00% | 43600 |
| 2026-04-16 | $50.56 | $50.45 | -0.22% | 55711 |
| 2026-04-15 | $50.51 | $50.52 | 0.02% | 62100 |
| 2026-04-14 | $50.41 | $50.54 | 0.26% | 266.24K |
| 2026-04-13 | $50.29 | $50.41 | 0.24% | 26924 |
| 2026-04-10 | $50.35 | $50.26 | -0.18% | 31619 |
| 2026-04-09 | $50.31 | $50.33 | 0.04% | 51200 |
| 2026-04-08 | $50.46 | $50.32 | -0.28% | 44300 |
| 2026-04-07 | $50.09 | $50.14 | 0.10% | 53339 |
| 2026-04-06 | $50.10 | $50.11 | 0.02% | 53300 |
| 2026-04-02 | $49.98 | $50.15 | 0.34% | 56506 |
| 2026-04-01 | $50.03 | $50.06 | 0.06% | 47034 |