iShares Total USD Fixed Income Market ETF (BTOT)

48.85
-0.11 (-0.23%)
NYSE· Last Trade: Aug 1st, 9:57 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202648.8548.8548.8548.8510048.85
7/30/202648.9748.9848.9648.9617848.96
7/29/202649.0449.0448.9448.9487948.94
7/28/202649.0449.1249.0449.0963649.09
7/27/202648.9448.9848.8448.982,42948.98
7/24/202648.8948.8948.8948.8910048.89
7/23/202648.5448.8548.5348.8578648.85
7/22/202648.9948.9948.9748.9766748.97
7/21/202649.0449.0449.0449.047849.04
7/20/202649.2149.2149.1349.1335749.13
7/17/202649.2749.2749.1549.233,11749.23
7/16/202649.2049.2049.2049.201549.20
7/15/202649.1549.2649.0649.262,25249.26
7/14/202649.1149.1749.1149.173,09949.17
7/13/202649.1149.1149.0549.061,18149.06
7/10/202649.2049.2049.2049.2010049.20
7/09/202649.2249.3049.2249.251,17549.25
7/08/202649.1549.1749.1549.1727849.17
7/07/202649.3149.3149.2349.232,56749.23
7/06/202649.4249.4249.4249.428249.42
7/02/202649.4149.4149.4149.4115949.41
7/01/202649.3549.3549.3549.354049.35
6/30/202649.7249.7249.6549.651,21549.47
6/29/202649.7649.7649.7649.761,09949.57
6/26/202649.7449.7449.7449.7429649.56
6/25/202649.7349.7349.7249.731,13549.54
6/24/202649.6749.7149.6749.701,16549.51
6/23/202649.5449.5449.4849.4849249.31
6/22/202649.4949.4949.4549.4512449.27
6/18/202649.6449.6549.5749.5722149.39
6/17/202649.6249.6349.4549.453,94649.27
6/16/202649.5949.6449.5949.594,81749.41
6/15/202649.6349.6349.5849.582,27349.40
6/12/202649.4049.7949.4049.5330,29649.35
6/11/202649.5349.5349.5349.536849.35
6/10/202649.2649.2649.2649.261449.08
6/09/202649.3249.3349.3149.3153449.13
6/08/202649.2849.3749.2249.222,21349.04
6/05/202649.2749.3649.2049.244,05249.06
6/04/202649.4749.5649.4449.442,44249.26
6/03/202649.3849.4849.3849.381,54449.20
6/02/202649.4649.4849.4649.4887749.30
6/01/202649.4449.4449.4449.448749.26
5/29/20260.0049.6849.6549.6819849.29
5/28/202649.5049.6749.5049.651,07449.26
5/27/202649.5649.5649.5649.5610949.18
5/26/202649.5249.5249.4749.5026549.12
5/22/202649.3949.3949.2749.361,32948.98
5/21/202649.1749.3049.1749.3087848.92
5/20/202649.0149.2748.9249.271,89248.89
5/19/202649.0249.0249.0249.0227148.64
5/18/202649.2649.2649.1149.1979548.81
5/15/202649.2149.2149.2149.2110048.82
5/14/202649.5349.5349.4349.481,82049.10
5/13/202649.4549.4949.4549.4925749.11
5/12/202649.4849.4849.4849.4813949.10
5/11/202649.6449.6449.6149.631,00649.24
5/08/202649.7449.7449.7349.731,53449.35
5/07/202649.7749.7749.5949.5939449.21
5/06/202649.7149.7349.7049.7398449.34
5/05/202649.3349.5549.3349.531,49049.15
5/04/202649.4949.4949.4449.4436249.05