iShares Total Return Active BRTR

Open calendar →

iShares Total Return Active ETF · ETF · Nasdaq · ETF / Intermediate Core-Plus Bond

Paper trade (simulated — no real money)

Fill: USD 48.4347 · FX 1 USD = 1.277900 SGD · about SGD 61.8947 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 51.49 → 48.43 · -5.9%
51.66049.64847.637 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
48.4700 48.4750 48.4199 48.4347 102,288
48.2900 48.5300 48.2900 48.4950 477,200
48.1800 48.2050 48.0650 48.1550 116,900
48.1100 48.2300 48.0600 48.1250 93,700
48.1600 48.1600 48.0100 48.0520 90,800
Weekend
Weekend
48.1600 48.2650 48.1050 48.2000 150,600
48.2700 48.2900 48.1300 48.1510 134,400
47.6800 47.9650 47.6800 47.9310 134,600
47.9250 47.9460 47.8700 47.9300 109,500
47.8200 47.8700 47.8200 47.8650 81,000
Weekend
Weekend
47.7900 47.8700 47.7550 47.8150 143,800
47.6700 47.8500 47.6550 47.8300 950,700
47.5200 47.7800 47.5200 47.6860 104,000
47.6700 47.7750 47.6540 47.7350 139,600
47.6300 47.6700 47.5650 47.6370 154,500
Weekend
Weekend
47.8700 47.9000 47.6650 47.6850 74,400
47.5600 47.7800 47.5300 47.7210 42,200
47.9500 47.9500 47.7700 47.8390 81,200
47.9300 47.9300 47.7850 47.9100 68,000
47.9900 48.0300 47.8850 47.9950 256,600
Weekend
Weekend
48.1200 48.2100 48.0000 48.1900 71,000
48.3400 48.3870 48.1000 48.1150 140,600
48.6300 48.6300 48.2950 48.3720 330,800
48.7400 48.7600 48.6700 48.7130 340,000
48.7200 48.7200 48.6500 48.7050 94,500
Weekend
Weekend
48.6700 48.6700 48.5950 48.6090 28,900
48.7200 48.7500 48.6850 48.7460 46,100
48.6900 48.7800 48.5300 48.5450 177,100
48.5800 48.6100 48.5400 48.5900 105,000
48.5900 48.7250 48.5350 48.6130 74,100
Weekend
Weekend
48.8200 48.8200 48.6750 48.6850 85,700
48.8500 48.8950 48.7400 48.7520 87,100
49.1700 49.1900 49.0300 49.0930 79,300
49.2700 49.2700 49.1650 49.1850 104,600
No trading
Weekend
Weekend
49.2300 49.2800 49.2200 49.2310 141,400
49.2800 49.2800 49.2100 49.2200 63,600
49.1200 49.1400 49.0900 49.1280 98,500
49.1500 49.2350 49.0900 49.1300 333,400
49.4900 49.4900 49.4200 49.4380 40,800
Weekend
Weekend
49.6400 49.7500 49.5150 49.5210 69,100
49.6800 49.7090 49.6550 49.6800 53,900
49.6900 49.6900 49.6300 49.6800 67,300
49.6300 49.7500 49.6300 49.7490 44,700
49.4000 49.5100 49.4000 49.4950 79,200
Weekend
Weekend
49.4800 49.4900 49.4350 49.4450 116,600
49.5100 49.5450 49.4750 49.5150 248,600
49.6300 49.6500 49.5600 49.6500 90,900
49.3500 49.4600 49.3500 49.4500 72,700
49.4700 49.4990 49.3950 49.4050 59,500
Weekend
Weekend
49.6100 49.6100 49.5000 49.5150 54,600
49.6200 49.7000 49.6150 49.6450 88,000
49.5200 49.5200 49.4550 49.4700 74,900
49.4000 49.4400 49.3710 49.4170 62,900
49.4600 49.4700 49.2700 49.3600 143,700
Weekend
Weekend
49.5600 49.5700 49.4900 49.5320 42,500
49.5300 49.5500 49.4500 49.4750 45,900
49.5700 49.6180 49.5500 49.6000 68,500
49.5200 49.5700 49.5000 49.5560 54,500
49.3300 49.3900 49.3200 49.3750 59,400
Weekend
Weekend
49.4900 49.4900 49.4000 49.4530 335,200
49.5500 49.6000 49.5300 49.5760 64,700
49.6700 49.6850 49.5350 49.5350 65,400
49.6300 49.7450 49.6300 49.7050 49,900
49.5700 49.5990 49.5600 49.5950 42,300
Weekend
Weekend
49.4300 49.5500 49.4300 49.4890 40,100
49.4300 49.4700 49.4250 49.4360 46,300
49.6000 49.6300 49.5700 49.5700 115,500
49.7000 49.7000 49.6400 49.6690 65,900
49.8300 49.8560 49.7300 49.7600 44,200
Weekend
Weekend
49.9200 49.9600 49.8700 49.8900 51,600
49.8200 49.8800 49.7700 49.8610 44,800
49.8100 49.9100 49.8100 49.8750 56,300
49.7600 49.8300 49.7300 49.7670 68,800
49.7400 49.7750 49.6600 49.6600 57,300
Weekend
Weekend
49.8800 49.8900 49.8100 49.8370 110,400
49.8400 49.9350 49.8400 49.8800 52,800
49.8400 49.8500 49.7450 49.8220 76,200
50.0300 50.0450 49.9050 49.9160 65,800
50.0800 50.1250 50.0650 50.1210 50,100
Weekend
Weekend
No trading
50.0500 50.1050 50.0300 50.0800 40,700
49.9900 50.0950 49.9900 50.0300 43,400
50.4400 50.4550 50.3200 50.3250 49,400
50.4850 50.5300 50.4800 50.5300 63,600
Weekend
Weekend
50.4000 50.5600 50.4000 50.4850 113,600
50.4600 50.5000 50.4200 50.4250 58,400
50.3300 50.4200 50.3300 50.3950 40,300
50.1300 50.2250 50.1300 50.1800 47,200
50.1500 50.1800 50.1200 50.1370 28,000
Weekend
Weekend
No trading
50.3100 50.3400 50.2250 50.2350 38,700
50.3200 50.3600 50.1400 50.1520 93,400
50.2600 50.3800 50.2600 50.3100 75,300
50.2900 50.3300 50.2150 50.2150 59,300
Weekend
Weekend
50.1600 50.2000 50.0800 50.1760 57,600
49.9700 50.2200 49.9600 50.2010 81,800
49.9800 50.0050 49.8900 49.9350 61,200
49.9550 49.9750 49.8950 49.9550 82,600
49.9600 49.9600 49.8800 49.8850 72,100
Weekend
Weekend
49.9700 49.9900 49.9050 49.9050 48,500
50.1100 50.1600 50.1000 50.1200 65,700
50.0600 50.1000 50.0350 50.0630 47,500
50.2000 50.2000 50.1500 50.1650 62,100
50.0400 50.1300 49.9900 50.1250 153,100
Weekend
Weekend
50.3200 50.3600 50.3050 50.3090 73,500
50.1700 50.3900 50.1700 50.2900 1,640,800
50.1800 50.2200 50.1600 50.1650 25,700
50.1500 50.1500 50.0800 50.1200 45,200
No trading
Weekend
Weekend
49.9800 50.0000 49.8550 49.9650 28,600
49.7500 49.9050 49.6800 49.9050 49,200
49.5900 49.8900 49.5900 49.8390 564,200
49.5850 49.6150 49.5000 49.5650 80,200
49.7900 49.8300 49.6500 49.7520 418,700
Weekend
Weekend
49.8300 49.8450 49.7650 49.7750 72,600
50.1600 50.1850 50.0850 50.0850 45,800
50.0550 50.0880 50.0200 50.0770 31,800
50.0850 50.1000 50.0500 50.0730 70,500
50.2600 50.2800 50.2200 50.2350 75,600
Weekend
Weekend
50.3300 50.3700 50.3050 50.3250 56,800
50.3600 50.3750 50.1750 50.1950 39,500
50.2700 50.3200 50.2500 50.3100 45,600
50.0500 50.1150 50.0500 50.0890 61,200
50.1000 50.1000 49.9350 50.0000 79,900
Weekend
Weekend
50.1100 50.2500 50.1000 50.1550 51,100
50.2800 50.3100 50.2330 50.2330 298,000
50.3000 50.3200 50.1700 50.2100 65,100
50.3900 50.4100 50.3500 50.4100 36,300
50.4900 50.5300 50.4000 50.4550 61,300
Weekend
Weekend
50.4200 50.5400 50.4200 50.5290 38,300
50.5400 50.5700 50.3700 50.4550 42,300
50.5900 50.6100 50.5000 50.5220 75,000
50.5800 50.6080 50.4890 50.4890 38,500
50.6900 50.6900 50.6100 50.6500 36,900
Weekend
Weekend
50.6700 50.7200 50.6200 50.6700 43,600
50.5600 50.5600 50.4400 50.4500 55,600
50.5100 50.5300 50.4600 50.5150 62,100
50.4100 50.5500 50.4050 50.5350 266,200
50.2900 50.4110 50.2900 50.4110 26,900
Weekend
Weekend
50.3500 50.3500 50.2600 50.2640 31,600
50.3100 50.4450 50.2550 50.3300 51,200
50.4600 50.4600 50.2800 50.3150 44,300
50.0900 50.1400 49.9350 50.1400 53,300
50.1000 50.1700 50.0800 50.1060 53,300
Weekend
Weekend
No trading
49.9800 50.1600 49.9800 50.1450 56,500
50.0300 50.1100 50.0300 50.0600 47,000
50.2000 50.2600 50.1350 50.1900 57,900
50.0700 50.1300 50.0100 50.0450 992,000
Weekend
Weekend
49.7200 49.8700 49.7200 49.7950 121,400
50.0500 50.1050 49.8570 49.8570 97,100
50.1900 50.2200 50.1550 50.1850 48,700
49.9400 50.0900 49.9000 50.0000 67,900
50.0800 50.2400 50.0350 50.1370 61,600
Weekend
Weekend
50.2300 50.2300 49.9700 49.9750 88,100
50.2300 50.4800 50.2300 50.4100 65,700
50.5300 50.5560 50.3750 50.3760 33,300
50.5800 50.6300 50.5800 50.5950 29,000
50.4600 50.4900 50.3800 50.4690 43,400
Weekend
Weekend
50.4100 50.4350 50.2340 50.2510 136,400
50.4600 50.4700 50.3100 50.3550 130,700
50.7300 50.7300 50.5650 50.5940 55,200
50.9400 50.9600 50.8000 50.8150 55,300
50.7000 50.9850 50.7000 50.9650 51,700
Weekend
Weekend
50.7500 50.9060 50.7200 50.8250 81,700
50.9300 50.9600 50.8900 50.9300 36,700
51.1400 51.1400 51.0700 51.0910 78,700
50.9900 51.2080 50.9900 51.1650 89,500
51.3100 51.3100 51.1900 51.2550 78,500
Weekend
Weekend
51.6180 51.6850 51.6000 51.6600 99,600
51.4900 51.5300 51.4700 51.5250 52,900
51.4300 51.4800 51.4200 51.4450 52,500
51.4700 51.5000 51.4400 51.4710 56,100
51.3900 51.5150 51.3900 51.4800 47,900
Weekend
Weekend
51.3900 51.3900 51.3200 51.3750 51,800
51.3100 51.4000 51.3100 51.3800 49,900
51.4000 51.4250 51.3400 51.3900 62,500
51.4300 51.4570 51.4100 51.4400 50,900
No trading
Weekend
Weekend
51.3800 51.4400 51.3800 51.4300 66,600
51.1500 51.2850 51.1350 51.2800 90,500
51.0400 51.1400 51.0400 51.0660 70,900
51.1500 51.1750 51.1100 51.1450 71,900
50.9400 51.0000 50.9250 50.9920 61,600
Weekend
Weekend
50.9800 50.9800 50.9000 50.9660 73,900
50.8700 50.9800 50.8050 50.9600 76,100
50.7400 50.7900 50.7300 50.7550 39,200
50.7700 50.7900 50.6900 50.7780 77,400
50.8800 50.8800 50.7800 50.7950 56,700
Weekend
Weekend
51.0500 51.0700 51.0000 51.0440 40,000
50.9700 51.0890 50.9510 51.0400 70,500
51.0000 51.0300 50.9550 51.0210 114,000
51.0600 51.0780 51.0200 51.0200 43,400
51.0300 51.0500 51.0100 51.0300 43,900
Weekend
Weekend
50.8900 50.9750 50.8750 50.9670 68,300
50.8600 50.9150 50.8100 50.8850 87,100
50.8100 50.8800 50.7600 50.8750 84,300
50.7400 50.8000 50.7100 50.7350 61,800
No trading
Weekend
Weekend
50.9900 51.0000 50.9200 50.9250 54,500
51.0900 51.0910 50.8400 51.0250 39,400
51.0200 51.0900 51.0100 51.0800 42,000
50.9900 51.0000 50.9400 50.9850 37,500
50.9200 50.9900 50.9020 50.9350 48,400
Weekend
Weekend
50.9600 50.9920 50.8600 50.9600 102,600
50.8200 50.8800 50.8100 50.8330 73,400
50.9500 50.9500 50.8800 50.9150 59,800
50.8300 50.8650 50.7700 50.8600 112,300
50.8100 50.8700 50.7800 50.8650 85,900
Weekend
Weekend
50.8600 50.8600 50.7440 50.7550 51,100
No trading
50.8200 50.8800 50.7750 50.7750 31,100
50.8300 50.9100 50.8300 50.8800 36,400
50.9100 50.9200 50.8600 50.9150 49,600
Weekend
Weekend
50.9200 50.9300 50.8200 50.8550 76,100
No trading
50.8100 50.8800 50.7700 50.8630 63,400
50.6800 50.7500 50.6600 50.7400 64,000
50.7700 50.7700 50.7100 50.7350 90,000
Weekend
Weekend
50.7800 50.8200 50.7600 50.7750 65,600
51.0400 51.0400 50.9200 51.0250 113,400
50.9000 50.9200 50.8700 50.9200 79,100
50.8400 50.9300 50.8000 50.9250 83,600
50.8800 50.8900 50.8250 50.8350 94,600
Weekend
Weekend
50.8200 50.8200 50.7800 50.8000 64,000
51.0200 51.0280 50.9000 50.9060 95,400
50.7300 50.9200 50.7250 50.8870 125,800
50.8500 50.8700 50.7430 50.7500 80,400
50.8600 50.8600 50.6800 50.7100 246,300
Weekend
Weekend
50.9150 50.9300 50.8200 50.8750 2,983,700
50.9900 50.9900 50.9000 50.9200 40,600
51.0100 51.0500 50.9500 51.0270 60,000
50.9000 50.9500 50.8700 50.9400 40,800
50.9300 50.9300 50.8740 50.9100 65,700
Weekend
Weekend
51.3700 51.3700 51.2800 51.3260 31,500
No trading
51.3300 51.3800 51.2500 51.3750 74,500
51.2900 51.3700 51.2650 51.3550 84,700
51.1850 51.2380 51.1650 51.2150 113,500
Weekend
Weekend
51.1070 51.1280 51.0530 51.1250 100,300
51.0700 51.0700 50.9650 50.9950 101,600
51.0000 51.0100 50.9090 50.9250 167,400
51.0100 51.0180 50.9050 50.9600 49,000
50.9200 50.9600 50.9100 50.9150 53,400
Weekend
Weekend
51.0600 51.0600 50.9000 50.9120 67,800
51.0500 51.0700 50.9900 51.0000 70,500
51.1300 51.1500 51.1100 51.1200 39,200
51.1400 51.1700 51.1050 51.1570 48,500
51.0000 51.0300 50.9800 51.0150 66,200
Weekend
Weekend
50.9800 51.0700 50.9500 51.0200 64,100
51.0000 51.0550 50.9810 51.0400 111,000
50.9700 50.9700 50.8300 50.8500 71,600
50.9400 51.0150 50.9400 51.0000 100,000
50.9500 50.9600 50.9000 50.9360 129,200
Weekend
Weekend
51.2900 51.2900 51.1900 51.2200 110,000
51.1900 51.2900 51.1500 51.2400 115,700
51.6100 51.6100 51.3500 51.3550 97,000
51.5600 51.6100 51.5450 51.6000 61,600
51.4700 51.5650 51.4350 51.5550 92,300
Weekend
Weekend
51.5100 51.5100 51.4200 51.4940 71,600

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.