Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
BlackRock Total Return ETF (BRTR)
BlackRock Total Return ETF (BRTR) Historical

BRTR BlackRock Total Return ETF

50.6379

0.00 (0.00%)

Pre Market

Last Updated: 04:09:57

Delayed by 15 minutes

BRTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	50.6379	-0.14	-0.28%	50.63	50.69	50.63	11,342
Jul 18 2024	50.7795	-0.13	-0.26%	50.77	50.8595	50.77	9,889
Jul 17 2024	50.9099	0.04	0.09%	50.80	50.92	50.76	2,603
Jul 16 2024	50.865	0.22	0.42%	50.71	50.88	50.71	9,528
Jul 15 2024	50.65	-0.10	-0.21%	50.63	50.75	50.63	8,949
Jul 12 2024	50.7547	0.13	0.25%	50.64	50.7547	50.64	5,114
Jul 11 2024	50.6278	0.26	0.51%	50.61	50.71	50.61	10,888
Jul 10 2024	50.37	0.06	0.12%	50.38	50.41	50.314	4,846
Jul 09 2024	50.31	-0.06	-0.12%	50.32	50.35	50.26	11,741
Jul 08 2024	50.37	0.03	0.07%	50.35	50.38	50.32	5,275
Jul 05 2024	50.335	0.29	0.57%	50.25	50.36	50.205	5,515
Jul 03 2024	50.05	0.24	0.48%	49.94	50.09	49.94	1,546
Jul 02 2024	49.81	0.15	0.30%	49.82	49.82	49.75	848
Jul 01 2024	49.66	-0.73	-1.45%	49.98	49.98	49.6399	34,883
Jun 28 2024	50.39	0.00	0.00%	50.39	50.39	50.39	0
Jun 27 2024	50.39	0.08	0.16%	50.40	50.44	50.3652	21,371
Jun 26 2024	50.31	-0.26	-0.50%	50.35	50.35	50.23	7,654
Jun 25 2024	50.565	0.04	0.08%	50.56	50.585	50.51	5,273
Jun 24 2024	50.525	0.03	0.07%	50.49	50.55	50.49	4,010
Jun 21 2024	50.49	0.01	0.02%	50.46	50.4918	50.42	1,057
Jun 20 2024	50.48	-0.08	-0.16%	50.38	50.48	50.38	498
Jun 18 2024	50.5624	0.20	0.39%	50.4313	50.59	50.4299	12,899
Jun 17 2024	50.365	-0.19	-0.37%	50.32	50.37	50.28	4,722
Jun 14 2024	50.55	0.07	0.13%	50.50	50.59	50.50	3,862
Jun 13 2024	50.4825	0.21	0.42%	50.44	50.50	50.3752	6,931
Jun 12 2024	50.27	0.25	0.49%	50.41	50.4495	50.26	7,054
Jun 11 2024	50.025	0.20	0.41%	49.83	50.025	49.83	150
Jun 10 2024	49.82	-0.10	-0.20%	49.81	49.86	49.7893	5,867
Jun 07 2024	49.92	-0.41	-0.80%	49.95	49.97	49.92	6,151
Jun 06 2024	50.325	0.03	0.05%	50.2401	50.3715	50.2401	3,413
Jun 05 2024	50.30	0.15	0.30%	50.24	50.30	50.15	6,414
Jun 04 2024	50.15	0.17	0.35%	50.04	50.15	50.04	2,089
Jun 03 2024	49.9765	0.07	0.14%	49.80	50.00	49.80	3,180
May 31 2024	49.9075	0.19	0.39%	49.86	49.93	49.86	33,195
May 30 2024	49.715	0.17	0.33%	49.61	49.7316	49.61	3,395
May 29 2024	49.55	-0.22	-0.44%	49.62	49.62	49.4998	4,025
May 28 2024	49.77	-0.14	-0.28%	49.94	49.94	49.755	13,235
May 24 2024	49.91	0.06	0.13%	49.815	49.93	49.815	5,813
May 23 2024	49.8451	-0.16	-0.33%	49.8401	49.89	49.8399	3,651
May 22 2024	50.01	-0.10	-0.20%	49.99	50.08	49.99	4,683
May 21 2024	50.11	0.11	0.22%	50.09	50.11	50.074	10,264
May 20 2024	50.00	-0.05	-0.10%	50.01	50.01	49.9999	1,743
May 17 2024	50.05	-0.13	-0.26%	50.11	50.11	50.04	1,938
May 16 2024	50.18	-0.08	-0.15%	50.24	50.24	50.18	10,712
May 15 2024	50.256	0.33	0.65%	50.22	50.26	50.155	14,768
May 14 2024	49.93	0.14	0.28%	49.84	49.94	49.84	5,350
May 13 2024	49.79	0.02	0.04%	49.81	49.815	49.79	4,992
May 10 2024	49.77	-0.12	-0.23%	49.80	49.80	49.73	6,115
May 09 2024	49.8863	0.11	0.21%	49.69	49.89	49.69	6,413
May 08 2024	49.78	-0.08	-0.16%	49.79	49.79	49.75	6,837
May 07 2024	49.86	0.09	0.18%	49.90	49.92	49.8299	11,490
May 06 2024	49.77	0.08	0.16%	49.74	49.78	49.65	8,896
May 03 2024	49.69	0.24	0.49%	49.6951	49.6951	49.5696	6,053
May 02 2024	49.45	0.24	0.49%	49.19	49.47	49.19	7,163
May 01 2024	49.21	-0.04	-0.07%	49.11	49.35	49.11	14,095
Apr 30 2024	49.2463	-0.19	-0.39%	49.27	49.3499	49.2463	7,252
Apr 29 2024	49.44	0.13	0.26%	49.41	49.44	49.36	2,067
Apr 26 2024	49.31	0.14	0.28%	49.27	49.3147	49.25	12,722
Apr 25 2024	49.17	-0.20	-0.41%	49.09	49.20	49.07	5,994
Apr 24 2024	49.37	-0.12	-0.24%	49.32	49.37	49.2806	6,939
Apr 23 2024	49.49	0.11	0.22%	49.27	49.5066	49.27	1,946

BlackRock Total Return ETF

Renesas Electronics (PK)

Bushveld Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions