iShares Total USD Fixed Income Market ETF (BTOT)

49.68
+49.67 (1013687.76%)
NYSE· Last Trade: May 31st, 9:26 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Total USD Fixed Income Market ETF (BTOT)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0049.6849.6549.6819849.68
5/28/202649.5049.6749.5049.651,07449.65
5/27/202649.5649.5649.5649.5610949.56
5/26/202649.5249.5249.4749.5026549.50
5/22/202649.3949.3949.2749.361,32949.36
5/21/202649.1749.3049.1749.3087849.30
5/20/202649.0149.2748.9249.271,89249.27
5/19/202649.0249.0249.0249.0227149.02
5/18/202649.2649.2649.1149.1979549.19
5/15/202649.2149.2149.2149.2110049.21
5/14/202649.5349.5349.4349.481,82049.48
5/13/202649.4549.4949.4549.4925749.49
5/12/202649.4849.4849.4849.4813949.48
5/11/202649.6449.6449.6149.631,00649.63
5/08/202649.7449.7449.7349.731,53449.73
5/07/202649.7749.7749.5949.5939449.59
5/06/202649.7149.7349.7049.7398449.73
5/05/202649.3349.5549.3349.531,49049.53
5/04/202649.4949.4949.4449.4436249.44
5/01/202649.5849.7449.5849.678,50449.67
4/30/202649.7449.7649.6949.696,76549.50
4/29/202649.7649.7649.6549.651,46849.46
4/28/202649.8349.8649.7949.834,46349.64
4/27/202649.9149.9149.8649.8611949.67
4/24/202649.9349.9549.9349.941,65049.74
4/23/202649.9549.9549.8749.874,03749.67
4/22/202649.9550.3049.9549.9512,32949.75
4/21/202649.9449.9449.8849.8812449.69
4/20/202649.9649.9949.9549.9973049.80
4/17/202650.0350.0350.0350.0310049.84
4/16/202649.8749.8749.8349.8536749.66
4/15/202649.9349.9349.9349.935849.74
4/14/202649.9849.9849.9849.98849.78
4/13/202649.8649.8649.8649.864749.67
4/10/202649.7749.7749.7749.7710049.57
4/09/202649.7149.8149.5849.8179149.62
4/08/202649.8449.8449.8049.8034849.61
4/07/202649.5249.6649.5249.6612849.48
4/06/202649.6249.6349.6249.6221049.43
4/02/202649.6549.6649.6549.6640449.48
4/01/202649.5649.5649.5649.5611449.37
3/31/202649.7849.7849.7849.78749.40
3/30/202649.5949.5949.5949.597649.22
3/27/202649.3949.3949.3749.3711948.99
3/26/202649.5049.5049.3949.3925049.01
3/25/202649.6749.6749.6749.674749.29
3/24/202649.5249.5249.4949.4910749.11
3/23/202649.6349.6349.6349.6314449.25
3/20/202649.4549.4549.4549.4510049.07
3/19/202649.8249.8249.8249.826949.44
3/18/202649.8749.8749.7649.7652049.38
3/17/202649.9849.9849.9649.9628149.58
3/16/202649.8149.8649.7149.851,98849.47
3/13/202649.8349.8349.6749.6762449.30
3/12/202649.8449.8448.9249.736,03249.35
3/11/202649.9349.9349.9349.93449.55
3/10/202650.1350.1350.1350.1314149.75
3/09/202650.0150.2649.9550.261,30249.87
3/06/202650.0550.1350.0450.1365249.74
3/05/202650.1750.1750.1650.162,10949.78
3/04/202650.3250.3250.3050.3017849.92
3/03/202650.2950.3250.2950.3143349.93
3/02/202650.3850.3850.3550.3532049.97