iShares Total Return Active ETF

BRTR
🏛️ usa →
50.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.92 50.94 50.87 50.88 0.0M
2025-09-25 50.88 50.89 50.81 50.89 0.0M
2025-09-24 51.01 51.01 50.92 50.94 0.0M
2025-09-23 50.99 51.03 50.94 51.03 0.1M
2025-09-22 51.01 51.01 50.94 50.94 0.0M
2025-09-19 51.04 51.05 50.96 51.01 0.0M
2025-09-18 51.09 51.09 51.00 51.02 0.1M
2025-09-17 51.32 51.42 51.19 51.21 0.1M
2025-09-16 51.30 51.32 51.22 51.29 0.1M
2025-09-15 51.21 51.29 51.21 51.27 0.2M
2025-09-12 51.17 51.17 51.08 51.14 0.3M
2025-09-11 51.20 51.30 51.19 51.22 0.2M
2025-09-10 51.06 51.17 51.06 51.11 0.1M
2025-09-09 51.12 51.12 50.99 51.04 0.1M
2025-09-08 51.08 51.13 51.04 51.13 0.1M
2025-09-05 50.99 51.00 50.93 50.96 0.1M
2025-09-04 50.59 50.74 50.56 50.73 0.1M
2025-09-03 50.41 50.58 50.39 50.52 0.1M
2025-09-02 50.37 50.41 50.31 50.40 0.1M
2025-08-29 50.66 50.71 50.64 50.70 0.1M
2025-08-28 50.64 50.73 50.61 50.72 0.0M
2025-08-27 50.55 50.64 50.53 50.63 0.0M
2025-08-26 50.53 50.62 50.52 50.61 0.0M
2025-08-25 50.53 50.58 50.50 50.55 0.0M
2025-08-22 50.38 50.55 50.35 50.55 0.0M
2025-08-21 50.34 50.34 50.25 50.29 0.0M
2025-08-20 50.36 50.43 50.36 50.40 0.0M
2025-08-19 50.36 50.40 50.32 50.39 0.0M
2025-08-18 50.38 50.38 50.30 50.34 0.0M
2025-08-15 50.40 50.43 50.33 50.38 0.0M
2025-08-14 50.50 50.54 50.44 50.47 0.0M
2025-08-13 50.52 50.58 50.52 50.57 0.0M
2025-08-12 50.31 50.37 50.28 50.36 0.0M
2025-08-11 50.37 50.41 50.33 50.36 0.0M
2025-08-08 50.40 50.40 50.32 50.33 0.0M
2025-08-07 50.49 50.52 50.42 50.45 0.0M
2025-08-06 50.44 50.50 50.31 50.47 0.0M
2025-08-05 50.45 50.52 50.45 50.52 0.0M
2025-08-04 50.46 50.47 50.31 50.45 0.1M
2025-08-01 50.14 50.25 50.08 50.24 0.0M
2025-07-31 50.23 50.28 50.19 50.19 0.0M
2025-07-30 50.18 50.25 50.16 50.19 0.0M
2025-07-29 50.11 50.28 50.11 50.28 0.0M
2025-07-28 50.08 50.10 50.05 50.10 0.0M
2025-07-25 50.05 50.15 50.04 50.14 0.0M
2025-07-24 50.00 50.10 49.97 50.07 0.0M
2025-07-23 50.13 50.14 50.08 50.11 0.0M
2025-07-22 50.11 50.17 50.08 50.15 0.0M
2025-07-21 50.04 50.12 50.02 50.08 0.0M
2025-07-18 49.95 49.96 49.91 49.95 0.0M
2025-07-17 49.90 49.93 49.86 49.88 0.0M
2025-07-16 49.86 49.91 49.60 49.72 0.1M
2025-07-15 50.06 50.06 49.78 49.80 0.0M
2025-07-14 49.94 49.96 49.89 49.94 0.0M
2025-07-11 49.98 49.98 49.93 49.95 0.1M
2025-07-10 50.08 50.12 50.04 50.09 0.0M
2025-07-09 49.96 50.07 49.96 50.06 0.0M
2025-07-08 49.91 49.97 49.87 49.95 0.0M
2025-07-07 50.13 50.15 49.99 50.03 0.2M
2025-07-03 50.15 50.19 50.12 50.14 0.1M
2025-07-02 50.17 50.23 50.17 50.23 0.0M
2025-07-01 50.28 50.29 50.20 50.27 0.4M
2025-06-30 50.46 50.56 50.41 50.54 0.0M
2025-06-27 50.39 50.44 50.33 50.37 0.0M
2025-06-26 50.28 50.40 50.24 50.39 0.0M
2025-06-25 50.18 50.27 50.15 50.27 0.0M
2025-06-24 50.01 50.19 50.00 50.17 0.0M
2025-06-23 50.04 50.13 50.02 50.04 0.0M
2025-06-20 49.83 49.94 49.81 49.93 0.0M
2025-06-18 49.87 49.92 49.80 49.85 0.0M
2025-06-17 49.79 49.84 49.74 49.82 0.0M
2025-06-16 49.78 49.83 49.71 49.71 0.0M
2025-06-13 49.92 49.92 49.75 49.82 0.0M
2025-06-12 49.90 49.96 49.87 49.93 0.0M
2025-06-11 49.73 49.80 49.70 49.80 0.0M
2025-06-10 49.68 49.68 49.59 49.64 0.0M
2025-06-09 49.43 49.54 49.43 49.51 0.0M
2025-06-06 49.53 49.55 49.46 49.49 0.1M
2025-06-05 49.79 49.85 49.71 49.74 0.1M
2025-06-04 49.63 49.83 49.63 49.80 0.0M
2025-06-03 49.60 49.60 49.48 49.50 0.1M
2025-06-02 49.50 49.54 49.42 49.47 0.0M
2025-05-30 49.68 49.82 49.67 49.79 0.1M
2025-05-29 49.61 49.78 49.61 49.73 0.1M
2025-05-28 49.58 49.60 49.50 49.54 0.0M
2025-05-27 49.58 49.68 49.54 49.67 0.0M
2025-05-23 49.36 49.36 49.27 49.32 0.0M
2025-05-22 49.14 49.32 49.14 49.30 0.0M
2025-05-21 49.39 49.41 49.21 49.25 0.0M
2025-05-20 49.49 49.56 49.43 49.54 0.1M
2025-05-19 49.32 49.59 49.30 49.59 0.0M
2025-05-16 49.72 49.73 49.62 49.65 0.0M
2025-05-15 49.40 49.50 49.35 49.50 0.0M
2025-05-14 49.40 49.40 49.30 49.31 0.0M
2025-05-13 49.52 49.56 49.31 49.42 0.0M
2025-05-12 49.52 49.60 49.49 49.51 0.0M
2025-05-09 49.59 49.63 49.57 49.61 0.0M
2025-05-08 49.79 49.79 49.61 49.61 0.0M
2025-05-07 49.74 49.80 49.73 49.79 0.0M
2025-05-06 49.48 49.61 49.45 49.61 0.0M
2025-05-05 49.50 49.53 49.44 49.51 0.0M
2025-05-02 49.68 49.68 49.51 49.61 0.0M
2025-05-01 50.01 50.01 49.79 49.84 0.0M
2025-04-30 50.14 50.17 50.02 50.07 0.3M
2025-04-29 50.09 50.24 50.09 50.18 0.0M
2025-04-28 49.95 50.08 49.93 50.04 0.0M
2025-04-25 49.82 50.02 49.82 50.02 0.0M
2025-04-24 49.58 49.78 49.58 49.71 0.0M
2025-04-23 49.75 49.81 49.40 49.47 0.2M
2025-04-22 49.33 49.37 49.29 49.32 0.0M
2025-04-21 49.33 49.40 49.20 49.20 0.0M
2025-04-17 49.48 49.55 49.40 49.43 0.0M
2025-04-16 49.36 49.48 49.32 49.45 0.0M
2025-04-15 49.26 49.41 49.26 49.30 0.0M
2025-04-14 49.14 49.25 49.09 49.21 0.0M
2025-04-11 48.85 49.00 48.59 48.97 0.0M
2025-04-10 49.43 49.49 49.08 49.16 0.0M
2025-04-09 49.09 49.70 48.90 49.70 0.1M
2025-04-08 49.62 49.76 49.44 49.44 0.0M
2025-04-07 50.30 50.30 49.86 49.94 0.0M
2025-04-04 50.67 50.68 50.40 50.40 0.1M
2025-04-03 50.42 50.52 50.40 50.42 0.0M
2025-04-02 50.35 50.35 50.16 50.21 0.0M
2025-04-01 50.26 50.27 50.20 50.23 0.0M
2025-03-31 50.36 50.37 50.28 50.36 0.0M
2025-03-28 50.17 50.25 50.12 50.21 0.0M
2025-03-27 50.01 50.01 49.96 50.00 0.0M
2025-03-26 50.12 50.12 50.04 50.06 0.0M
2025-03-25 50.10 50.15 50.02 50.13 0.0M
2025-03-24 50.20 50.20 50.10 50.10 0.0M
2025-03-21 50.37 50.37 50.27 50.27 0.0M
2025-03-20 50.49 50.49 50.33 50.34 0.0M
2025-03-19 50.11 50.30 50.10 50.27 0.0M
2025-03-18 50.10 50.20 50.07 50.19 0.0M
2025-03-17 50.16 50.16 50.10 50.10 0.0M
2025-03-14 50.06 50.10 50.05 50.07 0.1M
2025-03-13 50.00 50.21 49.95 50.20 0.0M
2025-03-12 50.01 50.10 50.01 50.06 0.0M
2025-03-11 50.28 50.34 50.15 50.15 0.0M
2025-03-10 50.29 50.35 50.29 50.32 0.0M
2025-03-07 50.31 50.31 50.10 50.13 0.0M
2025-03-06 50.16 50.21 50.07 50.17 0.0M
2025-03-05 50.41 50.41 50.22 50.23 0.0M
2025-03-04 50.54 50.58 50.35 50.38 0.0M
2025-03-03 50.31 50.52 50.29 50.51 0.0M
2025-02-28 50.51 50.59 50.42 50.55 0.0M
2025-02-27 50.35 50.42 50.34 50.38 0.0M
2025-02-26 50.35 50.49 50.30 50.49 0.0M
2025-02-25 50.26 50.37 50.26 50.33 0.0M
2025-02-24 50.00 50.12 49.96 50.10 0.0M
2025-02-21 49.86 50.03 49.86 49.99 0.0M
2025-02-20 49.73 49.81 49.73 49.78 0.0M
2025-02-19 49.56 49.69 49.56 49.67 0.0M
2025-02-18 49.75 49.76 49.62 49.64 0.0M
2025-02-14 49.85 49.90 49.82 49.84 0.0M
2025-02-13 49.51 49.65 49.50 49.64 0.0M
2025-02-12 49.38 49.50 49.27 49.36 0.2M
2025-02-11 49.60 49.62 49.58 49.61 0.0M
2025-02-10 49.72 49.75 49.62 49.65 0.0M
2025-02-07 49.72 49.75 49.67 49.72 0.0M
2025-02-06 49.84 49.90 49.82 49.89 0.3M
2025-02-05 49.84 49.94 49.81 49.89 0.0M
2025-02-04 49.46 49.65 49.43 49.65 0.0M
2025-02-03 49.74 49.74 49.55 49.55 0.0M
2025-01-31 49.79 49.82 49.65 49.71 0.0M
2025-01-30 49.78 49.85 49.77 49.78 0.0M
2025-01-29 49.80 49.80 49.72 49.73 0.0M
2025-01-28 49.69 49.76 49.69 49.75 0.0M
2025-01-27 49.57 49.75 49.57 49.74 0.0M
2025-01-24 49.39 49.51 49.39 49.47 0.0M
2025-01-23 49.36 49.49 49.36 49.43 0.0M
2025-01-22 49.57 49.57 49.49 49.52 0.0M
2025-01-21 49.54 49.57 49.52 49.56 0.0M
2025-01-17 49.44 49.46 49.41 49.43 0.0M
2025-01-16 49.23 49.42 49.22 49.42 0.0M
2025-01-15 49.07 49.22 49.07 49.22 0.0M
2025-01-14 48.80 48.85 48.77 48.83 0.0M
2025-01-13 49.02 49.02 48.77 48.81 0.1M
2025-01-10 48.87 48.95 48.85 48.88 0.0M
2025-01-08 48.99 49.16 48.99 49.12 0.1M
2025-01-07 49.23 49.23 49.11 49.11 0.0M
2025-01-06 49.26 49.30 49.24 49.28 0.0M
2025-01-03 49.41 49.41 49.27 49.30 0.0M
2025-01-02 49.41 49.45 49.33 49.37 0.0M