iShares Total USD Fixed Income Market ETF (BTOT)

Last Price50.73

Change+0.09 (0.18%)

NYSE · Last Trade: Feb 28th, 9:14 PM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	50.73	50.73	50.73	50.73	100	50.73
2/26/2026	50.66	50.66	50.65	50.65	212	50.65
2/25/2026	50.59	50.61	50.59	50.59	617	50.59
2/24/2026	50.62	50.62	50.59	50.59	768	50.59
2/23/2026	50.58	50.62	50.58	50.60	1,283	50.60
2/20/2026	50.52	50.57	50.52	50.55	1,904	50.55
2/19/2026	50.53	50.53	50.53	50.53	87	50.53
2/18/2026	50.50	50.54	50.38	50.54	2,030	50.54
2/17/2026	50.63	50.64	50.63	50.63	1,063	50.63
2/13/2026	50.58	50.58	50.58	50.58	1,234	50.58
2/12/2026	50.32	50.46	50.21	50.46	3,141	50.46
2/11/2026	50.21	50.21	50.20	50.20	209	50.20
2/10/2026	50.32	50.32	50.32	50.32	111	50.32
2/09/2026	50.15	50.20	50.15	50.20	563	50.20
2/06/2026	50.14	50.15	50.14	50.15	170	50.15
2/05/2026	50.17	50.17	50.17	50.17	98	50.17
2/04/2026	50.01	50.01	49.97	49.97	321	49.97
2/03/2026	50.01	50.01	50.01	50.01	228	50.01
2/02/2026	50.05	50.05	50.01	50.01	805	50.01
1/30/2026	50.20	50.28	50.20	50.24	475	50.06
1/29/2026	50.25	50.25	50.18	50.25	336	50.07
1/28/2026	50.18	50.24	50.18	50.22	2,007	50.04
1/27/2026	50.29	50.29	50.23	50.23	599	50.05
1/26/2026	50.30	50.30	50.27	50.27	553	50.09
1/23/2026	50.19	50.21	50.15	50.20	4,138	50.03
1/22/2026	50.16	50.16	50.16	50.16	125	49.98
1/21/2026	50.07	50.13	50.07	50.13	389	49.96
1/20/2026	50.20	50.20	50.01	50.02	571	49.84
1/16/2026	50.39	50.39	50.20	50.20	1,500	50.02
1/15/2026	50.42	50.42	50.25	50.25	2,276	50.08
1/14/2026	50.27	50.33	50.27	50.30	1,761	50.13
1/13/2026	50.25	50.25	50.20	50.23	1,463	50.05
1/12/2026	50.16	50.24	50.10	50.17	9,641	49.99
1/09/2026	50.24	50.24	50.24	50.24	100	50.07
1/08/2026	50.13	50.14	50.10	50.14	1,214	49.96
1/07/2026	50.23	50.23	50.22	50.22	929	50.04
1/06/2026	50.15	50.17	50.10	50.17	2,056	49.99
1/05/2026	50.12	50.41	50.12	50.20	2,867	50.02
1/02/2026	50.12	50.14	50.05	50.09	1,471	49.91
12/31/2025	50.18	50.21	50.12	50.12	1,614	49.94
12/30/2025	50.25	50.25	50.22	50.22	1,156	50.04
12/29/2025	50.31	50.38	50.31	50.35	7,811	50.06
12/26/2025	50.34	50.34	50.27	50.29	1,168	50.00
12/24/2025	50.22	50.27	50.20	50.27	2,977	49.98
12/23/2025	50.15	50.19	50.01	50.16	9,238	49.87
12/22/2025	50.16	50.22	50.16	50.17	9,955	49.89
12/19/2025	50.34	50.34	50.20	50.21	10,441	49.92
12/18/2025	50.22	50.33	50.20	50.22	4,169	49.93
12/17/2025	50.11	50.16	50.11	50.13	2,375	49.85
12/16/2025	50.15	50.16	50.10	50.15	4,284	49.86
12/15/2025	50.11	50.98	50.07	50.09	21,881	49.80
12/12/2025	50.28	50.28	50.00	50.02	840	49.74
12/11/2025	50.16	50.23	50.07	50.07	1,589	49.78