Skip to main content
logo
iShares Total USD Fixed Income Market ETF (BTOT)
NYSEARCA: BTOT · Real-Time Price · USD
48.10
+0.07 (0.14%)
At close: Oct 30, 2026, 4:00 PM EDT
48.10
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT

BTOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202648.2948.2948.1048.1048.100.14%1,032
Oct 29, 202648.0048.0948.0048.0348.030.31%1,281
Oct 28, 202647.8847.8847.8847.8847.88-0.18%86
Oct 27, 202647.9747.9747.9747.9747.970.09%9
Oct 26, 202647.9547.9547.9047.9247.920.09%460
Oct 23, 202647.9447.9447.8647.8747.87-0.19%878
Oct 22, 202648.0048.0847.9747.9747.960.77%3,384
Oct 21, 202647.6047.6047.6047.6047.600.07%67
Oct 20, 202647.5747.5747.5747.5747.570.13%200
Oct 19, 202647.5147.5147.5147.5147.51-0.26%99
Oct 16, 202647.6347.6347.6347.6347.63-4
Oct 15, 202647.7247.7247.6347.6347.630.49%242
Oct 14, 202647.4047.4047.4047.4047.400.12%15
Oct 13, 202647.3847.3847.3547.3547.350.05%745
Oct 12, 202647.3447.3447.3247.3247.320.04%857
Oct 9, 202647.2747.3047.2547.3047.300.04%599
Oct 8, 202647.1647.2947.1447.2947.290.28%1,410
Oct 7, 202647.0747.1647.0747.1647.16-0.06%1,674
Oct 6, 202647.1647.1947.1647.1947.190.21%457
Oct 5, 202647.1147.1146.9747.0947.090.01%21,350
Oct 2, 202647.1747.1747.0847.0847.08-0.17%779
Oct 1, 202647.1647.1747.1647.1747.170.24%126
Sep 30, 202647.2147.2447.2147.2447.05-0.04%419
Sep 29, 202647.2647.2647.2647.2647.07-0.18%22
Sep 28, 202647.4347.4347.3447.3447.15-0.52%915
Sep 25, 202647.4947.5947.4947.5947.400.23%370
Sep 24, 202647.5347.5647.4847.4847.30-0.45%3,078
Sep 23, 202647.7247.7247.6447.7047.51-0.82%1,605
Sep 22, 202648.0948.0948.0948.0947.90-0.01%14
Sep 21, 202648.1048.1048.1048.1047.910.23%21
Sep 18, 202647.9947.9947.9947.9947.80-0.31%48
Sep 17, 202648.1448.1448.1448.1447.950.42%22
Sep 16, 202647.9347.9347.9347.9347.75-0.03%24
Sep 15, 202647.9247.9547.9247.9547.76-0.12%117
Sep 14, 202648.0148.0148.0148.0147.82-0.06%526
Sep 11, 202648.1348.1348.0148.0347.85-0.08%1,625
Sep 10, 202648.2048.2048.0748.0747.88-0.61%246
Sep 9, 202648.3748.3748.3748.3748.18-0.51%115
Sep 8, 202648.6148.6248.6148.6248.43-0.08%360
Sep 4, 202648.6848.6848.6648.6648.47-0.12%139
Sep 3, 202648.6648.7448.6648.7248.530.32%5,887
Sep 2, 202648.5748.5748.5648.5648.370.02%911
Sep 1, 202648.5748.6948.5548.5548.36-0.27%758
Aug 31, 202648.8749.0948.8248.8648.49-0.08%6,779
Aug 28, 202649.0349.0348.9048.9048.53-0.34%414
Aug 27, 202649.0749.0749.0749.0748.690.01%695
Aug 26, 202649.0749.0749.0649.0648.69-0.20%198
Aug 25, 202649.1649.2449.1649.1648.790.46%2,016
Aug 24, 202648.9448.9448.9448.9448.560.17%29
Aug 21, 202648.8548.8548.8548.8548.48-0.12%14