iShares Total USD Fixed Income Market ETF (BTOT)

47.24
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:37 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202647.2147.2447.2147.2441947.24
9/29/202647.2647.2647.2647.262347.26
9/28/202647.4347.4347.3447.3491647.34
9/25/202647.4947.5947.4947.5937147.59
9/24/202647.5347.5547.4847.483,07847.48
9/23/202647.7247.7247.6447.701,60547.70
9/22/202648.0948.0948.0948.091448.09
9/21/202648.0948.0948.0948.092148.09
9/18/202647.9847.9847.9847.9810047.98
9/17/202648.1348.1348.1348.132248.13
9/16/202647.9347.9347.9347.932347.93
9/15/202647.9247.9547.9247.9511847.95
9/14/202648.0148.0148.0148.0152748.01
9/11/202648.1348.1348.0148.031,62548.03
9/10/202648.2048.2048.0748.0724648.07
9/09/202648.3748.3748.3748.3711648.37
9/08/202648.6148.6248.6048.6236048.62
9/04/202648.6848.6848.6648.6614048.66
9/03/202648.6648.7448.6648.725,88848.72
9/02/202648.5748.5748.5648.5691048.56
9/01/202648.5748.6948.5548.5575948.55
8/31/202648.8749.0948.8248.866,78048.68
8/28/202649.0349.0348.9048.9041548.72
8/27/202649.0649.0649.0649.0669648.88
8/26/202649.0749.0749.0649.0619848.88
8/25/202649.1649.2449.1649.162,01748.98
8/24/202648.9448.9448.9448.943048.75
8/21/202648.8548.8548.8548.8510048.67
8/20/202648.9148.9148.9148.913848.73
8/19/202649.0049.0148.9848.9952348.80
8/18/202648.8548.8548.8548.852748.66
8/17/202648.8148.8148.8148.813648.63
8/14/202648.9448.9448.7748.902,09748.72
8/13/202649.0549.0549.0549.051448.87
8/12/202648.8748.8748.8748.8732948.69
8/11/202648.8448.8448.8448.8431648.66
8/10/202648.8348.8348.8048.8032048.62
8/07/202648.9448.9448.9448.9434148.75
8/06/202648.8448.8448.8448.8416248.66
8/05/202648.9648.9648.9648.966248.78
8/04/202648.9048.9448.7748.942,86248.75
8/03/202648.7648.7848.7448.7681648.58
7/31/202648.8548.8548.8548.8510048.47
7/30/202648.9748.9848.9648.9617848.58
7/29/202649.0449.0448.9448.9487948.56
7/28/202649.0449.1249.0449.0963648.71
7/27/202648.9448.9848.8448.982,42948.60
7/24/202648.8948.8948.8948.8910048.51
7/23/202648.5448.8548.5348.8578648.47
7/22/202648.9948.9948.9748.9766748.58
7/21/202649.0449.0449.0449.047848.66
7/20/202649.2149.2149.1349.1335748.75
7/17/202649.2749.2749.1549.233,11748.85
7/16/202649.2049.2049.2049.201548.82
7/15/202649.1549.2649.0649.262,25248.87
7/14/202649.1149.1749.1149.173,09948.79
7/13/202649.1149.1149.0549.061,18148.68
7/10/202649.2049.2049.2049.2010048.82
7/09/202649.2249.3049.2249.251,17548.86
7/08/202649.1549.1749.1549.1727848.79
7/07/202649.3149.3149.2349.232,56748.85
7/06/202649.4249.4249.4249.428249.04
7/02/202649.4149.4149.4149.4115949.03
7/01/202649.3549.3549.3549.354048.97