Skip to main content
logo
iShares Total USD Fixed Income Market ETF (BTOT)
NYSEARCA: BTOT · Real-Time Price · USD
49.13
-0.10 (-0.21%)
At close: Jul 20, 2026, 4:00 PM EDT
49.13
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT

BTOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202649.2149.2149.2149.21--0.05%346
Jul 17, 202649.2749.2749.1549.2449.240.07%3,117
Jul 16, 202649.2049.2049.2049.2049.20-0.11%15
Jul 15, 202649.1549.2649.0649.2649.260.17%2,251
Jul 14, 202649.1149.1749.1149.1749.170.23%3,099
Jul 13, 202649.1149.1149.0649.0649.06-0.28%1,181
Jul 10, 202649.2049.2049.2049.2049.20-0.09%30
Jul 9, 202649.2249.3049.2249.2549.250.16%1,175
Jul 8, 202649.1549.1749.1549.1749.17-0.14%277
Jul 7, 202649.3149.3149.2449.2449.24-0.38%2,566
Jul 6, 202649.4349.4349.4349.4349.430.03%81
Jul 2, 202649.4149.4149.4149.4149.410.12%158
Jul 1, 202649.3549.3549.3549.3549.35-0.23%39
Jun 30, 202649.7249.7249.6549.6549.46-0.22%1,214
Jun 29, 202649.7649.7649.7649.7649.570.03%1,098
Jun 26, 202649.7449.7449.7449.7449.560.03%295
Jun 25, 202649.7349.7349.7249.7349.540.06%1,135
Jun 24, 202649.6749.7149.6749.7049.510.42%1,164
Jun 23, 202649.5449.5449.4949.4949.310.08%491
Jun 22, 202649.4949.4949.4549.4549.27-0.24%123
Jun 18, 202649.6449.6549.5749.5749.390.23%220
Jun 17, 202649.6249.6349.4549.4549.27-0.28%3,945
Jun 16, 202649.5949.6449.5949.5949.410.02%4,816
Jun 15, 202649.6349.6349.5849.5849.400.11%2,273
Jun 12, 202649.4049.7949.4049.5349.35-0.01%30,295
Jun 11, 202649.5349.5349.5349.5349.350.55%67
Jun 10, 202649.2649.2649.2649.2649.08-0.10%13
Jun 9, 202649.3249.3349.3149.3149.130.18%533
Jun 8, 202649.2849.3749.2249.2249.04-0.04%2,212
Jun 5, 202649.2849.3649.2049.2449.06-0.40%4,051
Jun 4, 202649.4749.5649.4449.4449.260.13%2,441
Jun 3, 202649.3849.4849.3849.3849.20-0.21%1,543
Jun 2, 202649.4649.4849.4649.4849.300.08%876
Jun 1, 202649.4449.4449.4449.4449.26-0.06%86
May 29, 202649.6549.6849.6549.6849.290.06%197
May 28, 202649.5049.6749.5049.6549.260.16%1,073
May 27, 202649.5649.5749.5649.5749.180.13%108
May 26, 202649.5349.5349.4749.5049.120.28%264
May 22, 202649.3949.3949.2749.3748.980.12%1,328
May 21, 202649.1749.3049.1749.3048.920.06%877
May 20, 202649.0149.2748.9249.2748.890.53%1,891
May 19, 202649.0249.0249.0249.0248.64-0.36%271
May 18, 202649.2649.2649.1149.1948.81-0.02%794
May 15, 202649.2149.2149.2149.2148.82-0.55%91
May 14, 202649.5349.5349.4349.4849.09-0.03%1,819
May 13, 202649.4549.5049.4549.5049.110.02%256
May 12, 202649.4949.4949.4949.4949.10-0.28%138
May 11, 202649.6449.6449.6149.6349.24-0.21%1,006
May 8, 202649.7449.7449.7349.7349.340.28%1,534
May 7, 202649.7749.7749.5949.5949.21-0.27%393