iShares Total Return Active ETF (NQ: BRTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	49.46	49.65	49.43	49.65	20,622	+0.10(+0.19%)
Feb 03, 2025	49.74	49.74	49.55	49.55	20,289	-0.16(-0.32%)
Jan 31, 2025	49.79	49.82	49.65	49.71	8,928	-0.07(-0.15%)
Jan 30, 2025	49.78	49.85	49.77	49.78	13,570	+0.05(+0.11%)
Jan 29, 2025	49.80	49.80	49.72	49.73	5,367	-0.02(-0.04%)
Jan 28, 2025	49.69	49.76	49.69	49.75	7,203	+0.01(+0.02%)
Jan 27, 2025	49.57	49.75	49.57	49.74	12,373	+0.27(+0.55%)
Jan 24, 2025	49.39	49.51	49.39	49.47	29,090	+0.04(+0.08%)
Jan 23, 2025	49.36	49.49	49.36	49.43	14,192	-0.09(-0.17%)
Jan 22, 2025	49.57	49.57	49.49	49.52	8,893	-0.05(-0.09%)
Jan 21, 2025	49.54	49.57	49.52	49.56	7,640	+0.13(+0.26%)
Jan 17, 2025	49.44	49.46	49.41	49.43	20,011	+0.02(+0.03%)
Jan 16, 2025	49.23	49.42	49.22	49.41	2,524	+0.20(+0.41%)
Jan 15, 2025	49.07	49.22	49.07	49.22	10,189	+0.39(+0.79%)
Jan 14, 2025	48.80	48.85	48.77	48.83	11,142	+0.02(+0.04%)
Jan 13, 2025	49.02	49.02	48.77	48.81	98,049	-0.07(-0.13%)
Jan 10, 2025	48.87	48.95	48.85	48.88	12,918	-0.24(-0.50%)
Jan 08, 2025	48.99	49.16	48.99	49.12	74,390	+0.01(+0.02%)
Jan 07, 2025	49.23	49.23	49.11	49.11	31,864	-0.17(-0.34%)
Jan 06, 2025	49.26	49.30	49.24	49.28	13,889	-0.02(-0.04%)
Jan 03, 2025	49.41	49.41	49.27	49.30	11,264	-0.07(-0.14%)
Jan 02, 2025	49.41	49.45	49.33	49.37	8,500	+0.05(+0.09%)
Dec 31, 2024				49.32	0	-0.07(-0.14%)
Dec 30, 2024	49.36	49.40	49.32	49.39	137,833	+0.15(+0.31%)
Dec 27, 2024	49.27	49.34	49.21	49.23	27,330	-0.08(-0.16%)
Dec 26, 2024	49.14	49.33	49.14	49.32	79,791	+0.06(+0.11%)
Dec 24, 2024	49.11	49.27	49.11	49.26	6,876	+0.03(+0.06%)
Dec 23, 2024	49.29	49.39	49.23	49.23	37,875	-0.17(-0.34%)
Dec 20, 2024	49.41	49.48	49.32	49.40	42,429	+0.16(+0.32%)
Dec 19, 2024	49.28	49.28	49.15	49.24	7,446	-0.27(-0.54%)
Dec 18, 2024	49.80	49.89	49.47	49.51	136,206	-0.29(-0.58%)
Dec 17, 2024	49.80	49.82	49.78	49.80	32,077	-0.06(-0.13%)
Dec 16, 2024	49.97	49.97	49.81	49.86	63,923	+0.01(+0.01%)
Dec 13, 2024	49.93	49.94	49.84	49.86	19,641	-0.21(-0.42%)
Dec 12, 2024	50.18	50.19	50.06	50.07	17,185	-0.19(-0.37%)
Dec 11, 2024	50.45	50.45	50.26	50.26	4,102	-0.11(-0.22%)
Dec 10, 2024	50.33	50.38	50.33	50.37	4,675	-0.13(-0.26%)
Dec 09, 2024	50.56	50.56	50.50	50.50	13,410	-0.09(-0.18%)
Dec 06, 2024	50.58	50.62	50.53	50.59	5,463	+0.10(+0.20%)
Dec 05, 2024	50.37	50.52	50.36	50.49	16,275	+0.02(+0.05%)
Dec 04, 2024	50.18	50.48	50.18	50.46	9,916	+0.15(+0.31%)
Dec 03, 2024	50.50	50.50	50.31	50.31	7,290	-0.09(-0.18%)