iShares Total USD Fixed Income Market ETF (BTOT)

49.65
+0.18 (0.36%)
NYSE· Last Trade: Jul 1st, 11:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202649.7249.7249.6549.651,21549.65
6/29/202649.7649.7649.7649.761,09949.76
6/26/202649.7449.7449.7449.7429649.74
6/25/202649.7349.7349.7249.731,13549.73
6/24/202649.6749.7149.6749.701,16549.70
6/23/202649.5449.5449.4849.4849249.48
6/22/202649.4949.4949.4549.4512449.45
6/18/202649.6449.6549.5749.5722149.57
6/17/202649.6249.6349.4549.453,94649.45
6/16/202649.5949.6449.5949.594,81749.59
6/15/202649.6349.6349.5849.582,27349.58
6/12/202649.4049.7949.4049.5330,29649.53
6/11/202649.5349.5349.5349.536849.53
6/10/202649.2649.2649.2649.261449.26
6/09/202649.3249.3349.3149.3153449.31
6/08/202649.2849.3749.2249.222,21349.22
6/05/202649.2749.3649.2049.244,05249.24
6/04/202649.4749.5649.4449.442,44249.44
6/03/202649.3849.4849.3849.381,54449.38
6/02/202649.4649.4849.4649.4887749.48
6/01/202649.4449.4449.4449.448749.44
5/29/20260.0049.6849.6549.6819849.47
5/28/202649.5049.6749.5049.651,07449.44
5/27/202649.5649.5649.5649.5610949.36
5/26/202649.5249.5249.4749.5026549.30
5/22/202649.3949.3949.2749.361,32949.16
5/21/202649.1749.3049.1749.3087849.10
5/20/202649.0149.2748.9249.271,89249.07
5/19/202649.0249.0249.0249.0227148.81
5/18/202649.2649.2649.1149.1979548.99
5/15/202649.2149.2149.2149.2110049.00
5/14/202649.5349.5349.4349.481,82049.27
5/13/202649.4549.4949.4549.4925749.29
5/12/202649.4849.4849.4849.4813949.28
5/11/202649.6449.6449.6149.631,00649.42
5/08/202649.7449.7449.7349.731,53449.52
5/07/202649.7749.7749.5949.5939449.39
5/06/202649.7149.7349.7049.7398449.52
5/05/202649.3349.5549.3349.531,49049.33
5/04/202649.4949.4949.4449.4436249.23
5/01/202649.5849.7449.5849.678,50449.46
4/30/202649.7449.7649.6949.696,76549.30
4/29/202649.7649.7649.6549.651,46849.26
4/28/202649.8349.8649.7949.834,46349.43
4/27/202649.9149.9149.8649.8611949.46
4/24/202649.9349.9549.9349.941,65049.54
4/23/202649.9549.9549.8749.874,03749.47
4/22/202649.9550.3049.9549.9512,32949.55
4/21/202649.9449.9449.8849.8812449.49
4/20/202649.9649.9949.9549.9973049.59
4/17/202650.0350.0350.0350.0310049.63
4/16/202649.8749.8749.8349.8536749.46
4/15/202649.9349.9349.9349.935849.53
4/14/202649.9849.9849.9849.98849.58
4/13/202649.8649.8649.8649.864749.47
4/10/202649.7749.7749.7749.7710049.37
4/09/202649.7149.8149.5849.8179149.42
4/08/202649.8449.8449.8049.8034849.40
4/07/202649.5249.6649.5249.6612849.27
4/06/202649.6249.6349.6249.6221049.22
4/02/202649.6549.6649.6549.6640449.27
4/01/202649.5649.5649.5649.5611449.17