iShares Total USD Fixed Income Market ETF (BTOT)
NYSEARCA: BTOT · Real-Time Price · USD
50.24
-0.01 (-0.02%)
At close: Jan 30, 2026, 4:00 PM EST
50.24
0.00 (0.00%)
After-hours: Jan 30, 2026, 8:00 PM EST
BTOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 50.20 | 50.28 | 50.20 | 50.24 | 50.24 | -0.03% | 475 |
| Jan 29, 2026 | 50.18 | 50.25 | 50.18 | 50.25 | 50.25 | 0.07% | 336 |
| Jan 28, 2026 | 50.18 | 50.24 | 50.18 | 50.22 | 50.22 | -0.02% | 2,007 |
| Jan 27, 2026 | 50.29 | 50.29 | 50.23 | 50.23 | 50.23 | -0.08% | 599 |
| Jan 26, 2026 | 50.30 | 50.30 | 50.27 | 50.27 | 50.27 | 0.12% | 553 |
| Jan 23, 2026 | 50.19 | 50.21 | 50.15 | 50.21 | 50.21 | 0.10% | 4,138 |
| Jan 22, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.04% | 125 |
| Jan 21, 2026 | 50.07 | 50.14 | 50.07 | 50.14 | 50.14 | 0.24% | 389 |
| Jan 20, 2026 | 50.20 | 50.20 | 50.01 | 50.02 | 50.02 | -0.37% | 571 |
| Jan 16, 2026 | 50.39 | 50.39 | 50.20 | 50.20 | 50.20 | -0.11% | 1,500 |
| Jan 15, 2026 | 50.42 | 50.42 | 50.26 | 50.26 | 50.25 | -0.10% | 2,276 |
| Jan 14, 2026 | 50.27 | 50.33 | 50.27 | 50.31 | 50.31 | 0.16% | 1,761 |
| Jan 13, 2026 | 50.25 | 50.25 | 50.20 | 50.23 | 50.23 | 0.11% | 1,463 |
| Jan 12, 2026 | 50.17 | 50.24 | 50.10 | 50.17 | 50.17 | -0.15% | 9,641 |
| Jan 9, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.21% | 26 |
| Jan 8, 2026 | 50.13 | 50.14 | 50.10 | 50.14 | 50.14 | -0.16% | 1,214 |
| Jan 7, 2026 | 50.24 | 50.24 | 50.22 | 50.22 | 50.22 | 0.11% | 929 |
| Jan 6, 2026 | 50.15 | 50.17 | 50.10 | 50.17 | 50.17 | -0.07% | 2,056 |
| Jan 5, 2026 | 50.12 | 50.41 | 50.12 | 50.20 | 50.20 | 0.22% | 2,867 |
| Jan 2, 2026 | 50.12 | 50.14 | 50.05 | 50.09 | 50.09 | -0.05% | 1,471 |
| Dec 31, 2025 | 50.18 | 50.21 | 50.12 | 50.12 | 50.12 | -0.21% | 1,614 |
| Dec 30, 2025 | 50.25 | 50.25 | 50.22 | 50.22 | 50.22 | -0.25% | 1,156 |
| Dec 29, 2025 | 50.31 | 50.38 | 50.31 | 50.35 | 50.23 | 0.11% | 7,811 |
| Dec 26, 2025 | 50.34 | 50.34 | 50.28 | 50.29 | 50.18 | 0.05% | 1,168 |
| Dec 24, 2025 | 50.22 | 50.27 | 50.21 | 50.27 | 50.15 | 0.21% | 2,977 |
| Dec 23, 2025 | 50.15 | 50.19 | 50.01 | 50.16 | 50.05 | -0.03% | 9,238 |
| Dec 22, 2025 | 50.16 | 50.22 | 50.16 | 50.18 | 50.06 | -0.07% | 9,955 |
| Dec 19, 2025 | 50.34 | 50.34 | 50.20 | 50.21 | 50.10 | -0.02% | 10,441 |
| Dec 18, 2025 | 50.22 | 50.33 | 50.20 | 50.22 | 50.11 | 0.17% | 4,169 |
| Dec 17, 2025 | 50.11 | 50.16 | 50.11 | 50.14 | 50.02 | -0.02% | 2,375 |
| Dec 16, 2025 | 50.15 | 50.17 | 50.10 | 50.15 | 50.03 | 0.12% | 4,284 |
| Dec 15, 2025 | 50.11 | 50.98 | 50.07 | 50.09 | 49.97 | 0.12% | 21,881 |
| Dec 12, 2025 | 50.28 | 50.28 | 50.00 | 50.03 | 49.91 | -0.09% | 840 |