iShares Total USD Fixed Income Market ETF (BTOT)

49.87
-0.08 (-0.16%)
NYSE · Last Trade: Apr 23rd, 5:59 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202649.9550.3049.9549.9512,32949.95
4/21/202649.9449.9449.8849.8812449.88
4/20/202649.9649.9949.9549.9973049.99
4/17/202650.0350.0350.0350.0310050.03
4/16/202649.8749.8749.8349.8536749.85
4/15/202649.9349.9349.9349.935849.93
4/14/202649.9849.9849.9849.98849.98
4/13/202649.8649.8649.8649.864749.86
4/10/202649.7749.7749.7749.7710049.77
4/09/202649.7149.8149.5849.8179149.81
4/08/202649.8449.8449.8049.8034849.80
4/07/202649.5249.6649.5249.6612849.66
4/06/202649.6249.6349.6249.6221049.62
4/02/202649.6549.6649.6549.6640449.66
4/01/202649.5649.5649.5649.5611449.56
3/31/202649.7849.7849.7849.78749.59
3/30/202649.5949.5949.5949.597649.40
3/27/202649.3949.3949.3749.3711949.18
3/26/202649.5049.5049.3949.3925049.20
3/25/202649.6749.6749.6749.674749.47
3/24/202649.5249.5249.4949.4910749.30
3/23/202649.6349.6349.6349.6314449.44
3/20/202649.4549.4549.4549.4510049.26
3/19/202649.8249.8249.8249.826949.63
3/18/202649.8749.8749.7649.7652049.57
3/17/202649.9849.9849.9649.9628149.77
3/16/202649.8149.8649.7149.851,98849.66
3/13/202649.8349.8349.6749.6762449.48
3/12/202649.8449.8448.9249.736,03249.54
3/11/202649.9349.9349.9349.93449.74
3/10/202650.1350.1350.1350.1314149.94
3/09/202650.0150.2649.9550.261,30250.06
3/06/202650.0550.1350.0450.1365249.93
3/05/202650.1750.1750.1650.162,10949.97
3/04/202650.3250.3250.3050.3017850.11
3/03/202650.2950.3250.2950.3143350.12
3/02/202650.3850.3850.3550.3532050.16
2/27/202650.7350.7350.7350.7310050.37
2/26/202650.6650.6650.6550.6521250.28
2/25/202650.5950.6150.5950.5961750.22
2/24/202650.6250.6250.5950.5976850.22
2/23/202650.5850.6250.5850.601,28350.23
2/20/202650.5250.5750.5250.551,90450.18
2/19/202650.5350.5350.5350.538750.17
2/18/202650.5050.5450.3850.542,03050.17
2/17/202650.6350.6450.6350.631,06350.26
2/13/202650.5850.5850.5850.581,23450.21
2/12/202650.3250.4650.2150.463,14150.09
2/11/202650.2150.2150.2050.2020949.84
2/10/202650.3250.3250.3250.3211149.95
2/09/202650.1550.2050.1550.2056349.84
2/06/202650.1450.1550.1450.1517049.78
2/05/202650.1750.1750.1750.179849.81
2/04/202650.0150.0149.9749.9732149.61
2/03/202650.0150.0150.0150.0122849.65
2/02/202650.0550.0550.0150.0180549.64
1/30/202650.2050.2850.2050.2447549.70
1/29/202650.2550.2550.1850.2533649.71
1/28/202650.1850.2450.1850.222,00749.67
1/27/202650.2950.2950.2350.2359949.68
1/26/202650.3050.3050.2750.2755349.72