Dark

BTOT
iShares Total USD Fixed Income Market ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)779

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

47.08USD0.000%(+47.08)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	47.1700	47.1700	47.0830	47.0830	-0.174%	780	0.000%
2026-10-01	47.1600	47.1653	47.1600	47.1653	-0.150%	126	-0.174%
2026-09-30	47.2100	47.2362	47.2100	47.2362	-0.040%	419	-0.324%
2026-09-29	47.2550	47.2550	47.2550	47.2550	-0.176%	23	-0.364%
2026-09-28	47.4300	47.4300	47.3385	47.3385	-0.523%	916	-0.540%
2026-09-25	47.4900	47.5876	47.4900	47.5876	+0.227%	371	-1.060%
2026-09-24	47.5300	47.5550	47.4800	47.4800	-0.453%	3,078	-0.836%
2026-09-23	47.7220	47.7220	47.6400	47.6960	-0.822%	1,605	-1.285%
2026-09-22	48.0912	48.0912	48.0912	48.0912	-0.008%	14	-2.096%
2026-09-21	48.0950	48.0950	48.0950	48.0950	+0.229%	21	-2.104%
2026-09-18	47.9850	47.9850	47.9850	47.9850	-0.312%	48	-1.880%
2026-09-17	48.1350	48.1350	48.1350	48.1350	+0.422%	22	-2.186%
2026-09-16	47.9327	47.9327	47.9327	47.9327	-0.033%	24	-1.773%
2026-09-15	47.9200	47.9487	47.9200	47.9487	-0.118%	118	-1.805%
2026-09-14	48.0050	48.0100	48.0050	48.0055	-0.055%	527	-1.922%
2026-09-11	48.1250	48.1250	48.0100	48.0320	-0.077%	1,625	-1.976%
2026-09-10	48.1997	48.1997	48.0689	48.0689	-0.612%	246	-2.051%
2026-09-09	48.3650	48.3650	48.3650	48.3650	-0.514%	116	-2.651%
2026-09-08	48.6100	48.6150	48.6050	48.6150	-0.082%	361	-3.151%
2026-09-04	48.6800	48.6800	48.6550	48.6550	-0.123%	140	-3.231%
2026-09-03	48.6600	48.7400	48.6600	48.7150	+0.318%	5,888	-3.350%
2026-09-02	48.5700	48.5700	48.5607	48.5607	+0.022%	912	-3.043%
2026-09-01	48.5700	48.6900	48.5500	48.5500	-0.641%	759	-3.022%
2026-08-31	48.8700	49.0900	48.8201	48.8630	-0.076%	6,780	-3.643%
2026-08-28	49.0300	49.0300	48.9000	48.9000	-0.336%	415	-3.716%
2026-08-27	49.0650	49.0650	49.0650	49.0650	+0.010%	696	-4.040%
2026-08-26	49.0700	49.0700	49.0603	49.0603	-0.202%	198	-4.030%
2026-08-25	49.1600	49.2400	49.1595	49.1595	+0.459%	2,017	-4.224%
2026-08-24	48.9350	48.9350	48.9350	48.9350	+0.174%	30	-3.785%
2026-08-21	48.8500	48.8500	48.8500	48.8500	-0.123%	15	-3.617%
2026-08-20	48.9100	48.9100	48.9100	48.9100	-0.154%	38	-3.735%
2026-08-19	49.0000	49.0125	48.9800	48.9855	+0.286%	524	-3.884%
2026-08-18	48.8457	48.8457	48.8457	48.8457	+0.081%	27	-3.609%
2026-08-17	48.8062	48.8062	48.8062	48.8062	-0.192%	36	-3.531%
2026-08-14	48.9400	48.9400	48.7700	48.9000	-0.316%	2,097	-3.716%
2026-08-13	49.0550	49.0550	49.0550	49.0550	+0.379%	15	-4.020%
2026-08-12	48.8700	48.8700	48.8700	48.8700	+0.061%	329	-3.657%
2026-08-11	48.8400	48.8400	48.8400	48.8400	+0.082%	316	-3.597%
2026-08-10	48.8300	48.8300	48.8000	48.8000	-0.276%	320	-3.518%
2026-08-07	48.9400	48.9400	48.9350	48.9350	+0.190%	341	-3.785%
2026-08-06	48.8420	48.8420	48.8420	48.8420	-0.241%	162	-3.601%
2026-08-05	48.9600	48.9600	48.9600	48.9600	+0.051%	62	-3.834%
2026-08-04	48.9000	48.9350	48.7700	48.9350	+0.359%	2,862	-3.785%
2026-08-03	48.7550	48.7800	48.7400	48.7600	-0.177%	816	-3.439%
2026-07-31	48.8466	48.8466	48.8466	48.8466	-0.232%	17	-3.610%
2026-07-30	48.9750	48.9750	48.9600	48.9600	+0.037%	178	-3.834%
2026-07-29	49.0400	49.0400	48.9421	48.9421	-0.311%	880	-3.799%
2026-07-28	49.0400	49.1200	49.0400	49.0950	+0.239%	636	-4.098%
2026-07-27	48.9400	48.9800	48.8400	48.9780	+0.180%	2,429	-3.869%
2026-07-24	48.8900	48.8900	48.8900	48.8900	+0.080%	17	-3.696%
2026-07-23	48.5400	48.8511	48.5300	48.8511	-0.233%	786	-3.619%
2026-07-22	48.9900	48.9900	48.9650	48.9650	-0.161%	667	-3.844%
2026-07-21	49.0440	49.0440	49.0440	49.0440	-0.175%	78	-3.998%
2026-07-20	49.2100	49.2100	49.1300	49.1300	-0.213%	357	-4.166%
2026-07-17	49.2700	49.2701	49.1500	49.2350	+0.071%	3,117	-4.371%
2026-07-16	49.2000	49.2000	49.2000	49.2000	-0.112%	15	-4.303%
2026-07-15	49.1500	49.2550	49.0600	49.2550	+0.171%	2,252	-4.410%
2026-07-14	49.1100	49.1711	49.1100	49.1711	+0.226%	3,099	-4.247%
2026-07-13	49.1100	49.1101	49.0550	49.0600	-0.285%	1,181	-4.030%
2026-07-10	49.2000	49.2000	49.2000	49.2000	-0.094%	30	-4.303%
2026-07-09	49.2150	49.3000	49.2150	49.2463	+0.159%	1,175	-4.393%
2026-07-08	49.1500	49.1680	49.1500	49.1680	-0.136%	278	-4.241%
2026-07-07	49.3100	49.3100	49.2350	49.2350	-0.384%	2,566	-4.371%
2026-07-06	49.4250	49.4250	49.4250	49.4250	+0.030%	82	-4.738%
2026-07-02	49.4100	49.4100	49.4100	49.4100	+0.121%	159	-4.710%
2026-07-01	49.3504	49.3504	49.3504	49.3504	-0.593%	22	-4.594%
2026-06-30	49.7150	49.7150	49.6450	49.6450	-0.221%	1,215	-5.161%
2026-06-29	49.7600	49.7600	49.7550	49.7550	+0.030%	1,099	-5.370%
2026-06-26	49.7400	49.7400	49.7400	49.7400	+0.030%	296	-5.342%
2026-06-25	49.7300	49.7300	49.7200	49.7250	+0.060%	1,135	-5.313%
2026-06-24	49.6700	49.7100	49.6700	49.6950	+0.424%	1,165	-5.256%
2026-06-23	49.5400	49.5400	49.4850	49.4850	+0.081%	492	-4.854%
2026-06-22	49.4900	49.4900	49.4450	49.4450	-0.244%	124	-4.777%
2026-06-18	49.6400	49.6500	49.5657	49.5657	+0.228%	221	-5.009%
2026-06-17	49.6200	49.6250	49.4529	49.4529	-0.276%	3,946	-4.792%
2026-06-16	49.5900	49.6400	49.5900	49.5900	+0.024%	4,817	-5.055%
2026-06-15	49.6300	49.6300	49.5783	49.5783	+0.106%	2,273	-5.033%
2026-06-12	49.4000	49.7900	49.4000	49.5260	-0.008%	30,296	-4.933%
2026-06-11	49.5300	49.5300	49.5300	49.5300	+0.548%	68	-4.940%
2026-06-10	49.2600	49.2600	49.2600	49.2600	-0.101%	14	-4.419%
2026-06-09	49.3200	49.3290	49.3100	49.3100	+0.180%	534	-4.516%
2026-06-08	49.2800	49.3700	49.2212	49.2212	-0.043%	2,213	-4.344%
2026-06-05	49.2750	49.3600	49.2000	49.2424	-0.400%	4,052	-4.385%
2026-06-04	49.4650	49.5600	49.4400	49.4400	+0.132%	2,442	-4.767%
2026-06-03	49.3750	49.4800	49.3750	49.3750	-0.212%	1,543	-4.642%
2026-06-02	49.4600	49.4800	49.4600	49.4800	+0.080%	877	-4.844%
2026-06-01	49.4405	49.4405	49.4405	49.4405	-0.473%	87	-4.768%
2026-05-29	49.6500	49.6756	49.6500	49.6756	+0.062%	198	-5.219%
2026-05-28	49.5000	49.6700	49.5000	49.6450	+0.161%	1,074	-5.161%
2026-05-27	49.5600	49.5650	49.5600	49.5650	+0.126%	109	-5.008%
2026-05-26	49.5250	49.5250	49.4700	49.5027	+0.279%	265	-4.888%
2026-05-22	49.3900	49.3900	49.2700	49.3649	+0.123%	1,329	-4.623%
2026-05-21	49.1700	49.3043	49.1700	49.3043	+0.061%	878	-4.505%
2026-05-20	49.0100	49.2740	48.9200	49.2740	+0.528%	1,891	-4.447%
2026-05-19	49.0150	49.0150	49.0150	49.0150	-0.363%	271	-3.942%
2026-05-18	49.2600	49.2600	49.1100	49.1935	-0.024%	795	-4.290%
2026-05-15	49.2055	49.2055	49.2055	49.2055	-0.551%	91	-4.314%
2026-05-14	49.5302	49.5302	49.4300	49.4779	-0.035%	1,820	-4.840%
2026-05-13	49.4450	49.4950	49.4450	49.4950	+0.020%	257	-4.873%
2026-05-12	49.4850	49.4850	49.4850	49.4850	-0.282%	139	-4.854%
2026-05-11	49.6400	49.6400	49.6100	49.6250	-0.211%	1,006	-5.122%
2026-05-08	49.7400	49.7400	49.7300	49.7300	+0.277%	1,534	-5.323%
2026-05-07	49.7650	49.7650	49.5925	49.5925	-0.274%	394	-5.060%
2026-05-06	49.7100	49.7286	49.7000	49.7286	+0.391%	984	-5.320%
2026-05-05	49.3300	49.5500	49.3300	49.5350	+0.202%	1,490	-4.950%
2026-05-04	49.4950	49.4950	49.4350	49.4350	-0.469%	362	-4.758%
2026-05-01	49.5800	49.7450	49.5800	49.6680	-0.047%	8,504	-5.205%
2026-04-30	49.7400	49.7600	49.6912	49.6912	+0.083%	6,765	-5.249%
2026-04-29	49.7600	49.7600	49.6500	49.6500	-0.361%	1,468	-5.170%
2026-04-28	49.8300	49.8600	49.7920	49.8300	-0.060%	4,463	-5.513%
2026-04-27	49.9100	49.9100	49.8600	49.8600	-0.150%	119	-5.570%
2026-04-24	49.9300	49.9500	49.9300	49.9350	+0.140%	1,650	-5.711%
2026-04-23	49.9500	49.9500	49.8650	49.8650	-0.160%	4,037	-5.579%
2026-04-22	49.9500	50.3000	49.9451	49.9451	+0.122%	12,329	-5.730%
2026-04-21	49.9400	49.9400	49.8843	49.8843	-0.214%	124	-5.616%
2026-04-20	49.9600	49.9913	49.9500	49.9913	-0.077%	730	-5.818%
2026-04-17	50.0300	50.0300	50.0300	50.0300	+0.351%	5	-5.890%
2026-04-16	49.8700	49.8700	49.8300	49.8550	-0.150%	367	-5.560%
2026-04-15	49.9300	49.9300	49.9300	49.9300	-0.090%	57	-5.702%
2026-04-14	49.9750	49.9750	49.9750	49.9750	+0.229%	8	-5.787%
2026-04-13	49.8607	49.8607	49.8607	49.8607	+0.192%	47	-5.571%
2026-04-10	49.7650	49.7650	49.7650	49.7650	-0.100%	38	-5.389%
2026-04-09	49.7100	49.8150	49.5800	49.8150	+0.030%	791	-5.484%
2026-04-08	49.8400	49.8400	49.8000	49.8000	+0.272%	348	-5.456%
2026-04-07	49.5200	49.6650	49.5200	49.6650	+0.101%	128	-5.199%
2026-04-06	49.6200	49.6306	49.6150	49.6150	-0.101%	210	-5.103%
2026-04-02	49.6450	49.6650	49.6450	49.6650	+0.205%	404	-5.199%
2026-04-01	49.5635	49.5635	49.5635	49.5635	-0.440%	114	-5.005%
2026-03-31	49.7824	49.7824	49.7824	49.7824	+0.378%	7	-5.422%
2026-03-30	49.5950	49.5950	49.5950	49.5950	+0.461%	76	-5.065%
2026-03-27	49.3900	49.3900	49.3674	49.3674	-0.046%	119	-4.627%
2026-03-26	49.5000	49.5000	49.3900	49.3900	-0.554%	250	-4.671%
2026-03-25	49.6651	49.6651	49.6651	49.6651	+0.354%	47	-5.199%
2026-03-24	49.5201	49.5201	49.4900	49.4900	-0.282%	107	-4.864%
2026-03-23	49.6300	49.6301	49.6300	49.6301	+0.369%	144	-5.132%
2026-03-20	49.4478	49.4478	49.4478	49.4478	-0.751%	28	-4.782%
2026-03-19	49.8221	49.8221	49.8221	49.8221	+0.125%	69	-5.498%
2026-03-18	49.8700	49.8700	49.7600	49.7600	-0.400%	520	-5.380%
2026-03-17	49.9800	49.9800	49.9600	49.9600	+0.221%	281	-5.759%
2026-03-16	49.8100	49.8625	49.7100	49.8500	+0.352%	1,988	-5.551%
2026-03-13	49.8300	49.8300	49.6750	49.6750	-0.119%	624	-5.218%
2026-03-12	49.8400	49.8400	48.9200	49.7340	-0.399%	6,031	-5.330%
2026-03-11	49.9330	49.9330	49.9330	49.9330	-0.403%	4	-5.708%
2026-03-10	50.1350	50.1350	50.1350	50.1350	-0.242%	141	-6.088%
2026-03-09	50.0100	50.2566	49.9500	50.2566	+0.260%	1,302	-6.315%
2026-03-06	50.0500	50.1264	50.0400	50.1264	-0.077%	652	-6.071%
2026-03-05	50.1700	50.1700	50.1650	50.1650	-0.278%	2,109	-6.144%
2026-03-04	50.3200	50.3200	50.3046	50.3046	-0.021%	178	-6.404%
2026-03-03	50.2900	50.3200	50.2900	50.3150	-0.079%	433	-6.424%
2026-03-02	50.3800	50.3800	50.3550	50.3550	-0.749%	320	-6.498%
2026-02-27	50.7350	50.7350	50.7350	50.7350	+0.178%	4	-7.198%
2026-02-26	50.6600	50.6600	50.6450	50.6450	+0.119%	212	-7.033%
2026-02-25	50.5899	50.6100	50.5850	50.5850	-0.010%	617	-6.923%
2026-02-24	50.6200	50.6200	50.5900	50.5900	-0.021%	768	-6.932%
2026-02-23	50.5750	50.6150	50.5750	50.6004	+0.110%	1,283	-6.951%
2026-02-20	50.5200	50.5699	50.5200	50.5450	+0.020%	1,904	-6.849%
2026-02-19	50.5350	50.5350	50.5350	50.5350	-0.010%	87	-6.831%
2026-02-18	50.5000	50.5400	50.3800	50.5400	-0.168%	2,030	-6.840%
2026-02-17	50.6300	50.6400	50.6250	50.6250	+0.099%	1,063	-6.997%
2026-02-13	50.5750	50.5750	50.5750	50.5750	+0.231%	1,234	-6.905%
2026-02-12	50.3200	50.4584	50.2100	50.4584	+0.505%	3,141	-6.689%
2026-02-11	50.2100	50.2100	50.2050	50.2050	-0.229%	209	-6.219%
2026-02-10	50.3200	50.3200	50.3200	50.3200	+0.229%	111	-6.433%
2026-02-09	50.1500	50.2050	50.1500	50.2050	+0.120%	563	-6.219%
2026-02-06	50.1400	50.1450	50.1400	50.1450	-0.050%	170	-6.106%
2026-02-05	50.1700	50.1700	50.1700	50.1700	+0.400%	98	-6.153%
2026-02-04	50.0100	50.0100	49.9700	49.9700	-0.080%	321	-5.777%
2026-02-03	50.0100	50.0100	50.0100	50.0100	+0.009%	228	-5.853%
2026-02-02	50.0488	50.0488	50.0053	50.0053	-0.462%	753	-5.844%
2026-01-30	50.2000	50.2800	50.2000	50.2374	-0.024%	475	-6.279%
2026-01-29	50.1800	50.2497	50.1800	50.2497	+0.068%	336	-6.302%
2026-01-28	50.1800	50.2400	50.1800	50.2156	-0.022%	2,007	-6.238%
2026-01-27	50.2900	50.2900	50.2268	50.2268	-0.076%	599	-6.259%
2026-01-26	50.3000	50.3000	50.2650	50.2650	+0.120%	553	-6.330%
2026-01-23	50.1850	50.2100	50.1500	50.2050	+0.100%	4,138	-6.219%
2026-01-22	50.1550	50.1550	50.1550	50.1550	+0.040%	125	-6.125%
2026-01-21	50.0716	50.1350	50.0716	50.1350	+0.240%	389	-6.088%
2026-01-20	50.2000	50.2000	50.0132	50.0150	-0.367%	571	-5.862%
2026-01-16	50.3900	50.3900	50.1991	50.1991	-0.110%	1,500	-6.207%
2026-01-15	50.4200	50.4200	50.2545	50.2545	-0.100%	2,276	-6.311%
2026-01-14	50.2700	50.3288	50.2700	50.3050	+0.159%	1,761	-6.405%
2026-01-13	50.2500	50.2500	50.2035	50.2250	+0.109%	1,463	-6.256%
2026-01-12	50.1650	50.2399	50.1006	50.1701	-0.149%	9,641	-6.153%
2026-01-09	50.2450	50.2450	50.2450	50.2450	+0.211%	26	-6.293%
2026-01-08	50.1300	50.1400	50.1001	50.1390	-0.161%	1,214	-6.095%
2026-01-07	50.2350	50.2350	50.2200	50.2200	+0.109%	929	-6.247%
2026-01-06	50.1500	50.1700	50.1000	50.1652	-0.069%	2,056	-6.144%
2026-01-05	50.1150	50.4100	50.1150	50.2000	+0.220%	2,867	-6.209%
2026-01-02	50.1200	50.1400	50.0500	50.0900	-0.050%	1,471	-6.003%
2025-12-31	50.1800	50.2100	50.1150	50.1150	-0.209%	1,614	-6.050%
2025-12-30	50.2499	50.2499	50.2200	50.2200	-0.249%	1,156	-6.247%
2025-12-29	50.3100	50.3800	50.3100	50.3452	+0.110%	7,811	-6.480%
2025-12-26	50.3399	50.3399	50.2750	50.2900	+0.050%	1,168	-6.377%
2025-12-24	50.2200	50.2700	50.2050	50.2650	+0.209%	2,977	-6.330%
2025-12-23	50.1500	50.1900	50.0100	50.1600	-0.030%	9,238	-6.134%
2025-12-22	50.1600	50.2200	50.1600	50.1750	-0.070%	9,955	-6.162%
2025-12-19	50.3400	50.3400	50.2000	50.2103	-0.019%	10,441	-6.228%
2025-12-18	50.2216	50.3300	50.1950	50.2200	+0.170%	4,169	-6.247%
2025-12-17	50.1100	50.1600	50.1100	50.1350	-0.020%	2,375	-6.088%
2025-12-16	50.1500	50.1650	50.1000	50.1450	+0.120%	4,284	-6.106%
2025-12-15	50.1100	50.9800	50.0700	50.0850	+0.120%	21,881	-5.994%
2025-12-12	50.2800	50.2800	50.0000	50.0250	-0.090%	840	-5.881%
2025-12-11	50.1300	50.2300	50.0703	50.0703	0.000%	1,589	-5.966%

.dark-mode .q9dfkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9dfkJ{ color: #333333; background-color: white; border: 2px solid #333333; }BTOTiShares Total USD Fixed Income Market ETFstock NYSE ETF

BTOT
iShares Total USD Fixed Income Market ETF
stock NYSE ETF