Skip to main content
logo
iShares Total USD Fixed Income Market ETF (BTOT)
NYSEARCA: BTOT · Real-Time Price · USD
49.74
+0.01 (0.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BTOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202649.7449.7449.7449.7449.740.03%295
Jun 25, 202649.7349.7349.7249.7349.730.06%1,135
Jun 24, 202649.6749.7149.6749.7049.700.42%1,164
Jun 23, 202649.5449.5449.4949.4949.490.08%491
Jun 22, 202649.4949.4949.4549.4549.45-0.24%123
Jun 18, 202649.6449.6549.5749.5749.570.23%220
Jun 17, 202649.6249.6349.4549.4549.45-0.28%3,945
Jun 16, 202649.5949.6449.5949.5949.590.02%4,816
Jun 15, 202649.6349.6349.5849.5849.580.11%2,273
Jun 12, 202649.4049.7949.4049.5349.53-0.01%30,295
Jun 11, 202649.5349.5349.5349.5349.530.55%67
Jun 10, 202649.2649.2649.2649.2649.26-0.10%13
Jun 9, 202649.3249.3349.3149.3149.310.18%533
Jun 8, 202649.2849.3749.2249.2249.22-0.04%2,212
Jun 5, 202649.2849.3649.2049.2449.24-0.40%4,051
Jun 4, 202649.4749.5649.4449.4449.440.13%2,441
Jun 3, 202649.3849.4849.3849.3849.38-0.21%1,543
Jun 2, 202649.4649.4849.4649.4849.480.08%876
Jun 1, 202649.4449.4449.4449.4449.44-0.06%86
May 29, 202649.6549.6849.6549.6849.470.06%197
May 28, 202649.5049.6749.5049.6549.440.16%1,073
May 27, 202649.5649.5749.5649.5749.360.13%108
May 26, 202649.5349.5349.4749.5049.300.28%264
May 22, 202649.3949.3949.2749.3749.160.12%1,328
May 21, 202649.1749.3049.1749.3049.100.06%877
May 20, 202649.0149.2748.9249.2749.070.53%1,891
May 19, 202649.0249.0249.0249.0248.81-0.36%271
May 18, 202649.2649.2649.1149.1948.99-0.02%794
May 15, 202649.2149.2149.2149.2149.00-0.55%91
May 14, 202649.5349.5349.4349.4849.27-0.03%1,819
May 13, 202649.4549.5049.4549.5049.290.02%256
May 12, 202649.4949.4949.4949.4949.28-0.28%138
May 11, 202649.6449.6449.6149.6349.42-0.21%1,006
May 8, 202649.7449.7449.7349.7349.520.28%1,534
May 7, 202649.7749.7749.5949.5949.39-0.27%393
May 6, 202649.7149.7349.7049.7349.520.39%984
May 5, 202649.3349.5549.3349.5449.330.20%1,489
May 4, 202649.5049.5049.4449.4449.23-0.47%362
May 1, 202649.5849.7549.5849.6749.460.34%8,504
Apr 30, 202649.7449.7649.6949.6949.300.08%6,765
Apr 29, 202649.7649.7649.6549.6549.26-0.36%1,468
Apr 28, 202649.8349.8649.7949.8349.43-0.06%4,463
Apr 27, 202649.9149.9149.8649.8649.46-0.15%119
Apr 24, 202649.9349.9549.9349.9449.540.14%1,650
Apr 23, 202649.9549.9549.8749.8749.47-0.16%4,037
Apr 22, 202649.9550.3049.9549.9549.550.12%12,329
Apr 21, 202649.9449.9449.8849.8849.49-0.21%124
Apr 20, 202649.9649.9949.9549.9949.59-0.08%730
Apr 17, 202650.0350.0350.0350.0349.630.35%5
Apr 16, 202649.8749.8749.8349.8649.46-0.15%367