iShares Total Return Active ETF

BRTR · NASDAQ

Prices in USD

Historical prices

iShares Total Return Active ETF (BRTR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202648.6848.6948.6048.6848.68135,600
Oct 29, 202648.5148.6348.4948.5448.54112,900
Oct 28, 202648.5348.5348.3848.4448.44107,800
Oct 27, 202648.4648.5248.4548.5148.5198,800
Oct 26, 202648.4848.5448.4548.4748.47186,800
Oct 23, 202648.4748.4748.4248.4448.44105,400
Oct 22, 202648.2948.5348.2948.4948.49477,200
Oct 21, 202648.1848.2148.0648.1548.15116,900
Oct 20, 202648.1148.2348.0648.1348.1393,700
Oct 19, 202648.1648.1648.0148.0548.0590,800
Oct 16, 202648.1648.2648.1148.2048.20150,600
Oct 15, 202648.2748.2948.1348.1548.15134,400
Oct 14, 202647.6847.9747.6847.9347.93134,600
Oct 13, 202647.9247.9547.8747.9347.93109,500
Oct 12, 202647.8247.8747.8247.8747.8781,000
Oct 9, 202647.7947.8747.7647.8147.81143,800
Oct 8, 202647.6747.8547.6547.8347.83950,700
Oct 7, 202647.5247.7847.5247.6947.69104,000
Oct 6, 202647.6747.7847.6547.7447.74139,600
Oct 5, 202647.6347.6747.5647.6447.64154,500
Oct 2, 202647.8747.9047.6747.6947.6974,400
Oct 1, 202647.5647.7847.5347.7247.7242,200
Sep 30, 202647.9547.9547.7747.8447.6581,200
Sep 29, 202647.9347.9347.7947.9147.7268,000
Sep 28, 202647.9948.0347.8847.9947.80256,600