Get the Stockscreener App
49.40
0.32%
0.1581
After Hours:
49.41
0.0119
+0.02%
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 December 20, 2024, is $49.40.
- 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 $49.08 on April 16, 2024. Since then, Ishares Total Return Active Etf's stock price has risen over 0.66% to $49.40 now.
- The 52-week high stock price for BRTR is $52.60, representing a 6.48% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for BRTR is $49.08, indicating a -0.65% decrease from the current share price, occurred on April 16, 2024.
The table below shows more information about BRTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $49.48 | $49.32 | $0.16 | 42,429.0 | +0.32% |
| Dec 19, 2024 | $49.28 | $49.15 | $0.13 | 7,446.0 | -0.54% |
| Dec 18, 2024 | $49.89 | $49.47 | $0.42 | 136,206.0 | -0.94% |
| Dec 17, 2024 | $50.00 | $49.96 | $0.04 | 31,961.0 | -0.13% |
| Dec 16, 2024 | $50.15 | $49.99 | $0.155 | 63,691.0 | +0.01% |
| Dec 13, 2024 | $50.12 | $50.02 | $0.095 | 19,570.0 | -0.42% |
| Dec 12, 2024 | $50.37 | $50.24 | $0.13 | 17,123.0 | -0.37% |
| Dec 11, 2024 | $50.63 | $50.44 | $0.19 | 4,088.0 | -0.22% |
| Dec 10, 2024 | $50.56 | $50.51 | $0.0501 | 4,658.0 | -0.26% |
| Dec 09, 2024 | $50.74 | $50.68 | $0.06 | 13,362.0 | -0.18% |
| Dec 06, 2024 | $50.80 | $50.71 | $0.09 | 5,444.0 | +0.20% |
| Dec 05, 2024 | $50.70 | $50.54 | $0.1557 | 16,216.0 | +0.05% |
| Dec 04, 2024 | $50.66 | $50.36 | $0.30 | 9,880.0 | +0.31% |
| Dec 03, 2024 | $50.68 | $50.49 | $0.19 | 7,264.0 | -0.18% |
| Dec 02, 2024 | $51.24 | $50.41 | $0.83 | 7,175.0 | -0.80% |
| Nov 29, 2024 | $51.03 | $50.95 | $0.08 | 2,955.0 | +0.41% |
| Nov 27, 2024 | $50.91 | $50.75 | $0.16 | 7,951.0 | +0.28% |
| Nov 26, 2024 | $50.77 | $50.56 | $0.2081 | 5,072.0 | -0.12% |
| Nov 25, 2024 | $50.72 | $50.61 | $0.1105 | 10,098.0 | +0.90% |
| Nov 22, 2024 | $50.33 | $50.23 | $0.09 | 7,358.0 | +0.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.24 | $49.15 | $2.09 | 428,942.0 | -3.12% |
| 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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):