iShares Total USD Fixed Income Market ETF (BTOT)
NYSEARCA: BTOT · Real-Time Price · USD
49.68
-0.05 (-0.11%)
At close: Mar 13, 2026, 4:00 PM EDT
49.70
+0.03 (0.05%)
After-hours: Mar 13, 2026, 8:00 PM EDT
BTOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 49.83 | 49.83 | 49.68 | 49.68 | 49.68 | -0.12% | 624 |
| Mar 12, 2026 | 49.84 | 49.84 | 48.92 | 49.73 | 49.73 | -0.40% | 6,030 |
| Mar 11, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.40% | 4 |
| Mar 10, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.24% | 141 |
| Mar 9, 2026 | 50.01 | 50.26 | 49.95 | 50.26 | 50.26 | 0.26% | 1,302 |
| Mar 6, 2026 | 50.05 | 50.13 | 50.04 | 50.13 | 50.13 | -0.08% | 652 |
| Mar 5, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -0.28% | 2,108 |
| Mar 4, 2026 | 50.32 | 50.32 | 50.31 | 50.31 | 50.30 | -0.02% | 177 |
| Mar 3, 2026 | 50.29 | 50.32 | 50.29 | 50.32 | 50.32 | -0.08% | 433 |
| Mar 2, 2026 | 50.38 | 50.38 | 50.36 | 50.36 | 50.36 | -0.75% | 320 |
| Feb 27, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.56 | 0.18% | 4 |
| Feb 26, 2026 | 50.66 | 50.66 | 50.65 | 50.65 | 50.47 | 0.12% | 212 |
| Feb 25, 2026 | 50.59 | 50.61 | 50.59 | 50.59 | 50.41 | -0.01% | 617 |
| Feb 24, 2026 | 50.62 | 50.62 | 50.59 | 50.59 | 50.42 | -0.02% | 767 |
| Feb 23, 2026 | 50.58 | 50.62 | 50.58 | 50.60 | 50.43 | 0.11% | 1,282 |
| Feb 20, 2026 | 50.52 | 50.57 | 50.52 | 50.55 | 50.37 | 0.02% | 1,904 |
| Feb 19, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.36 | -0.01% | 87 |
| Feb 18, 2026 | 50.50 | 50.54 | 50.38 | 50.54 | 50.37 | -0.17% | 2,030 |
| Feb 17, 2026 | 50.63 | 50.64 | 50.63 | 50.63 | 50.45 | 0.10% | 1,063 |
| Feb 13, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.40 | 0.23% | 1,234 |
| Feb 12, 2026 | 50.32 | 50.46 | 50.21 | 50.46 | 50.28 | 0.50% | 3,141 |
| Feb 11, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.03 | -0.23% | 209 |
| Feb 10, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.15 | 0.23% | 111 |
| Feb 9, 2026 | 50.15 | 50.21 | 50.15 | 50.21 | 50.03 | 0.12% | 563 |
| Feb 6, 2026 | 50.14 | 50.15 | 50.14 | 50.15 | 49.97 | -0.05% | 170 |
| Feb 5, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.00 | 0.40% | 98 |
| Feb 4, 2026 | 50.01 | 50.01 | 49.97 | 49.97 | 49.80 | -0.08% | 321 |
| Feb 3, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.84 | 0.01% | 228 |
| Feb 2, 2026 | 50.05 | 50.05 | 50.01 | 50.01 | 49.83 | -0.46% | 805 |
| Jan 30, 2026 | 50.20 | 50.28 | 50.20 | 50.24 | 49.89 | -0.03% | 475 |
| Jan 29, 2026 | 50.18 | 50.25 | 50.18 | 50.25 | 49.90 | 0.07% | 336 |
| Jan 28, 2026 | 50.18 | 50.24 | 50.18 | 50.22 | 49.87 | -0.02% | 2,007 |
| Jan 27, 2026 | 50.29 | 50.29 | 50.23 | 50.23 | 49.88 | -0.08% | 599 |
| Jan 26, 2026 | 50.30 | 50.30 | 50.27 | 50.27 | 49.91 | 0.12% | 553 |
| Jan 23, 2026 | 50.19 | 50.21 | 50.15 | 50.21 | 49.86 | 0.10% | 4,138 |
| Jan 22, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 49.81 | 0.04% | 125 |
| Jan 21, 2026 | 50.07 | 50.14 | 50.07 | 50.14 | 49.79 | 0.24% | 389 |
| Jan 20, 2026 | 50.20 | 50.20 | 50.01 | 50.02 | 49.67 | -0.37% | 571 |
| Jan 16, 2026 | 50.39 | 50.39 | 50.20 | 50.20 | 49.85 | -0.11% | 1,500 |
| Jan 15, 2026 | 50.42 | 50.42 | 50.26 | 50.26 | 49.90 | -0.10% | 2,276 |
| Jan 14, 2026 | 50.27 | 50.33 | 50.27 | 50.31 | 49.95 | 0.16% | 1,761 |
| Jan 13, 2026 | 50.25 | 50.25 | 50.20 | 50.23 | 49.88 | 0.11% | 1,463 |
| Jan 12, 2026 | 50.17 | 50.24 | 50.10 | 50.17 | 49.82 | -0.15% | 9,641 |
| Jan 9, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 49.90 | 0.21% | 26 |
| Jan 8, 2026 | 50.13 | 50.14 | 50.10 | 50.14 | 49.79 | -0.16% | 1,214 |
| Jan 7, 2026 | 50.24 | 50.24 | 50.22 | 50.22 | 49.87 | 0.11% | 929 |
| Jan 6, 2026 | 50.15 | 50.17 | 50.10 | 50.17 | 49.82 | -0.07% | 2,056 |
| Jan 5, 2026 | 50.12 | 50.41 | 50.12 | 50.20 | 49.85 | 0.22% | 2,867 |
| Jan 2, 2026 | 50.12 | 50.14 | 50.05 | 50.09 | 49.74 | -0.05% | 1,471 |
| Dec 31, 2025 | 50.18 | 50.21 | 50.12 | 50.12 | 49.77 | -0.21% | 1,614 |