iShares Total USD Fixed Income Market ETF (BTOT)

NYSEARCA: BTOT · Real-Time Price · USD

47.30

+0.02 (0.04%)

At close: Oct 9, 2026, 4:00 PM EDT

47.30

0.00 (0.00%)

After-hours: Oct 9, 2026, 6:30 PM EDT

BTOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	47.27	47.30	47.25	47.30	47.30	0.04%	599
Oct 8, 2026	47.16	47.29	47.14	47.29	47.29	0.28%	1,410
Oct 7, 2026	47.07	47.16	47.07	47.16	47.16	-0.06%	1,674
Oct 6, 2026	47.16	47.19	47.16	47.19	47.19	0.21%	457
Oct 5, 2026	47.11	47.11	46.97	47.09	47.09	0.01%	21,350
Oct 2, 2026	47.17	47.17	47.08	47.08	47.08	-0.17%	779
Oct 1, 2026	47.16	47.17	47.16	47.17	47.17	0.24%	126
Sep 30, 2026	47.21	47.24	47.21	47.24	47.05	-0.04%	419
Sep 29, 2026	47.26	47.26	47.26	47.26	47.07	-0.18%	22
Sep 28, 2026	47.43	47.43	47.34	47.34	47.15	-0.52%	915
Sep 25, 2026	47.49	47.59	47.49	47.59	47.40	0.23%	370
Sep 24, 2026	47.53	47.56	47.48	47.48	47.30	-0.45%	3,078
Sep 23, 2026	47.72	47.72	47.64	47.70	47.51	-0.82%	1,605
Sep 22, 2026	48.09	48.09	48.09	48.09	47.90	-0.01%	14
Sep 21, 2026	48.10	48.10	48.10	48.10	47.91	0.23%	21
Sep 18, 2026	47.99	47.99	47.99	47.99	47.80	-0.31%	48
Sep 17, 2026	48.14	48.14	48.14	48.14	47.95	0.42%	22
Sep 16, 2026	47.93	47.93	47.93	47.93	47.75	-0.03%	24
Sep 15, 2026	47.92	47.95	47.92	47.95	47.76	-0.12%	117
Sep 14, 2026	48.01	48.01	48.01	48.01	47.82	-0.06%	526
Sep 11, 2026	48.13	48.13	48.01	48.03	47.85	-0.08%	1,625
Sep 10, 2026	48.20	48.20	48.07	48.07	47.88	-0.61%	246
Sep 9, 2026	48.37	48.37	48.37	48.37	48.18	-0.51%	115
Sep 8, 2026	48.61	48.62	48.61	48.62	48.43	-0.08%	360
Sep 4, 2026	48.68	48.68	48.66	48.66	48.47	-0.12%	139
Sep 3, 2026	48.66	48.74	48.66	48.72	48.53	0.32%	5,887
Sep 2, 2026	48.57	48.57	48.56	48.56	48.37	0.02%	911
Sep 1, 2026	48.57	48.69	48.55	48.55	48.36	-0.27%	758
Aug 31, 2026	48.87	49.09	48.82	48.86	48.49	-0.08%	6,779
Aug 28, 2026	49.03	49.03	48.90	48.90	48.53	-0.34%	414
Aug 27, 2026	49.07	49.07	49.07	49.07	48.69	0.01%	695
Aug 26, 2026	49.07	49.07	49.06	49.06	48.69	-0.20%	198
Aug 25, 2026	49.16	49.24	49.16	49.16	48.79	0.46%	2,016
Aug 24, 2026	48.94	48.94	48.94	48.94	48.56	0.17%	29
Aug 21, 2026	48.85	48.85	48.85	48.85	48.48	-0.12%	14
Aug 20, 2026	48.91	48.91	48.91	48.91	48.54	-0.15%	37
Aug 19, 2026	49.00	49.01	48.98	48.99	48.61	0.29%	523
Aug 18, 2026	48.85	48.85	48.85	48.85	48.48	0.08%	26
Aug 17, 2026	48.81	48.81	48.81	48.81	48.44	-0.19%	35
Aug 14, 2026	48.94	48.94	48.77	48.90	48.53	-0.32%	2,097
Aug 13, 2026	49.06	49.06	49.06	49.06	48.68	0.38%	15
Aug 12, 2026	48.87	48.87	48.87	48.87	48.50	0.06%	329
Aug 11, 2026	48.84	48.84	48.84	48.84	48.47	0.08%	316
Aug 10, 2026	48.83	48.83	48.80	48.80	48.43	-0.28%	320
Aug 7, 2026	48.94	48.94	48.94	48.94	48.56	0.19%	341
Aug 6, 2026	48.84	48.84	48.84	48.84	48.47	-0.24%	162
Aug 5, 2026	48.96	48.96	48.96	48.96	48.59	0.05%	61
Aug 4, 2026	48.90	48.94	48.77	48.94	48.56	0.36%	2,862
Aug 3, 2026	48.76	48.78	48.74	48.76	48.39	0.23%	816
Jul 31, 2026	48.85	48.85	48.85	48.85	48.28	-0.23%	17