iShares Total USD Fixed Income Market ETF (BTOT)
NYSEARCA: BTOT · Real-Time Price · USD
49.83
-0.03 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
49.83
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
BTOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.83 | 49.83 | 49.79 | 49.79 | - | -0.14% | 687 |
| Apr 27, 2026 | 49.91 | 49.91 | 49.86 | 49.86 | 49.86 | -0.15% | 119 |
| Apr 24, 2026 | 49.93 | 49.95 | 49.93 | 49.94 | 49.94 | 0.14% | 1,650 |
| Apr 23, 2026 | 49.95 | 49.95 | 49.87 | 49.87 | 49.87 | -0.16% | 4,037 |
| Apr 22, 2026 | 49.95 | 50.30 | 49.95 | 49.95 | 49.95 | 0.12% | 12,329 |
| Apr 21, 2026 | 49.94 | 49.94 | 49.88 | 49.88 | 49.88 | -0.21% | 124 |
| Apr 20, 2026 | 49.96 | 49.99 | 49.95 | 49.99 | 49.99 | -0.08% | 730 |
| Apr 17, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.35% | 5 |
| Apr 16, 2026 | 49.87 | 49.87 | 49.83 | 49.86 | 49.86 | -0.15% | 367 |
| Apr 15, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.09% | 57 |
| Apr 14, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.23% | 8 |
| Apr 13, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.19% | 47 |
| Apr 10, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.10% | 38 |
| Apr 9, 2026 | 49.71 | 49.82 | 49.58 | 49.82 | 49.82 | 0.03% | 791 |
| Apr 8, 2026 | 49.84 | 49.84 | 49.80 | 49.80 | 49.80 | 0.27% | 348 |
| Apr 7, 2026 | 49.52 | 49.67 | 49.52 | 49.67 | 49.67 | 0.10% | 128 |
| Apr 6, 2026 | 49.62 | 49.63 | 49.62 | 49.62 | 49.62 | -0.10% | 210 |
| Apr 2, 2026 | 49.65 | 49.67 | 49.65 | 49.67 | 49.67 | 0.20% | 404 |
| Apr 1, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.44% | 114 |
| Mar 31, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.59 | 0.38% | 7 |
| Mar 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.40 | 0.46% | 76 |
| Mar 27, 2026 | 49.39 | 49.39 | 49.37 | 49.37 | 49.18 | -0.05% | 119 |
| Mar 26, 2026 | 49.50 | 49.50 | 49.39 | 49.39 | 49.20 | -0.55% | 249 |
| Mar 25, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.47 | 0.35% | 46 |
| Mar 24, 2026 | 49.52 | 49.52 | 49.49 | 49.49 | 49.30 | -0.28% | 106 |
| Mar 23, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.44 | 0.37% | 143 |
| Mar 20, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.26 | -0.75% | 27 |
| Mar 19, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.63 | 0.12% | 68 |
| Mar 18, 2026 | 49.87 | 49.87 | 49.76 | 49.76 | 49.57 | -0.40% | 520 |
| Mar 17, 2026 | 49.98 | 49.98 | 49.96 | 49.96 | 49.77 | 0.22% | 281 |
| Mar 16, 2026 | 49.81 | 49.86 | 49.71 | 49.85 | 49.66 | 0.35% | 1,988 |
| Mar 13, 2026 | 49.83 | 49.83 | 49.68 | 49.68 | 49.48 | -0.12% | 624 |
| Mar 12, 2026 | 49.84 | 49.84 | 48.92 | 49.73 | 49.54 | -0.40% | 6,030 |
| Mar 11, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.74 | -0.40% | 4 |
| Mar 10, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.94 | -0.24% | 141 |
| Mar 9, 2026 | 50.01 | 50.26 | 49.95 | 50.26 | 50.06 | 0.26% | 1,302 |
| Mar 6, 2026 | 50.05 | 50.13 | 50.04 | 50.13 | 49.93 | -0.08% | 652 |
| Mar 5, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.97 | -0.28% | 2,108 |
| Mar 4, 2026 | 50.32 | 50.32 | 50.31 | 50.31 | 50.11 | -0.02% | 177 |
| Mar 3, 2026 | 50.29 | 50.32 | 50.29 | 50.32 | 50.12 | -0.08% | 433 |
| Mar 2, 2026 | 50.38 | 50.38 | 50.36 | 50.36 | 50.16 | -0.75% | 320 |
| Feb 27, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.37 | 0.18% | 4 |
| Feb 26, 2026 | 50.66 | 50.66 | 50.65 | 50.65 | 50.28 | 0.12% | 212 |
| Feb 25, 2026 | 50.59 | 50.61 | 50.59 | 50.59 | 50.22 | -0.01% | 617 |
| Feb 24, 2026 | 50.62 | 50.62 | 50.59 | 50.59 | 50.22 | -0.02% | 767 |
| Feb 23, 2026 | 50.58 | 50.62 | 50.58 | 50.60 | 50.23 | 0.11% | 1,282 |
| Feb 20, 2026 | 50.52 | 50.57 | 50.52 | 50.55 | 50.18 | 0.02% | 1,904 |
| Feb 19, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.17 | -0.01% | 87 |
| Feb 18, 2026 | 50.50 | 50.54 | 50.38 | 50.54 | 50.17 | -0.17% | 2,030 |
| Feb 17, 2026 | 50.63 | 50.64 | 50.63 | 50.63 | 50.26 | 0.10% | 1,063 |