Skip to main content
logo
iShares Total USD Fixed Income Market ETF (BTOT)
NYSEARCA: BTOT · Real-Time Price · USD
49.19
-0.01 (-0.02%)
At close: May 18, 2026, 4:00 PM EDT
49.19
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT

BTOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202649.2649.2649.1149.1949.19-0.02%794
May 15, 202649.2149.2149.2149.2149.21-0.55%91
May 14, 202649.5349.5349.4349.4849.48-0.03%1,819
May 13, 202649.4549.5049.4549.5049.500.02%256
May 12, 202649.4949.4949.4949.4949.49-0.28%138
May 11, 202649.6449.6449.6149.6349.63-0.21%1,006
May 8, 202649.7449.7449.7349.7349.730.28%1,534
May 7, 202649.7749.7749.5949.5949.59-0.27%393
May 6, 202649.7149.7349.7049.7349.730.39%984
May 5, 202649.3349.5549.3349.5449.540.20%1,489
May 4, 202649.5049.5049.4449.4449.44-0.47%362
May 1, 202649.5849.7549.5849.6749.67-0.05%8,504
Apr 30, 202649.7449.7649.6949.6949.500.08%6,765
Apr 29, 202649.7649.7649.6549.6549.46-0.36%1,468
Apr 28, 202649.8349.8649.7949.8349.64-0.06%4,463
Apr 27, 202649.9149.9149.8649.8649.67-0.15%119
Apr 24, 202649.9349.9549.9349.9449.740.14%1,650
Apr 23, 202649.9549.9549.8749.8749.67-0.16%4,037
Apr 22, 202649.9550.3049.9549.9549.750.12%12,329
Apr 21, 202649.9449.9449.8849.8849.69-0.21%124
Apr 20, 202649.9649.9949.9549.9949.80-0.08%730
Apr 17, 202650.0350.0350.0350.0349.840.35%5
Apr 16, 202649.8749.8749.8349.8649.66-0.15%367
Apr 15, 202649.9349.9349.9349.9349.74-0.09%57
Apr 14, 202649.9849.9849.9849.9849.780.23%8
Apr 13, 202649.8649.8649.8649.8649.670.19%47
Apr 10, 202649.7749.7749.7749.7749.57-0.10%38
Apr 9, 202649.7149.8249.5849.8249.620.03%791
Apr 8, 202649.8449.8449.8049.8049.610.27%348
Apr 7, 202649.5249.6749.5249.6749.480.10%128
Apr 6, 202649.6249.6349.6249.6249.43-0.10%210
Apr 2, 202649.6549.6749.6549.6749.480.20%404
Apr 1, 202649.5649.5649.5649.5649.37-0.44%114
Mar 31, 202649.7849.7849.7849.7849.400.38%7
Mar 30, 202649.6049.6049.6049.6049.220.46%76
Mar 27, 202649.3949.3949.3749.3748.99-0.05%119
Mar 26, 202649.5049.5049.3949.3949.01-0.55%249
Mar 25, 202649.6749.6749.6749.6749.290.35%46
Mar 24, 202649.5249.5249.4949.4949.11-0.28%106
Mar 23, 202649.6349.6349.6349.6349.250.37%143
Mar 20, 202649.4549.4549.4549.4549.07-0.75%27
Mar 19, 202649.8249.8249.8249.8249.440.12%68
Mar 18, 202649.8749.8749.7649.7649.38-0.40%520
Mar 17, 202649.9849.9849.9649.9649.580.22%281
Mar 16, 202649.8149.8649.7149.8549.470.35%1,988
Mar 13, 202649.8349.8349.6849.6849.30-0.12%624
Mar 12, 202649.8449.8448.9249.7349.35-0.40%6,030
Mar 11, 202649.9349.9349.9349.9349.55-0.40%4
Mar 10, 202650.1450.1450.1450.1449.75-0.24%141
Mar 9, 202650.0150.2649.9550.2649.870.26%1,302