MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTOT — iShares Total USD Fixed Income Market ETF
NYSE ArcaiShares Total USD Fixed Income Market ETF
$47.14
-0.03(-0.05%)
- O
- 47.17
- H
- 47.17
- L
- 47.14
- V
- 777.06
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.14
Period Return-5.72%
Period High$50.98
Period Low$47.14
Avg Daily Volume1.6K
Total Trading Days204
BTOT — Historical OHLCV Price & Volume Table
Dec 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.17 | $47.17 | $47.14 | $47.14 | $-0.03 | -0.05% | 777 | $47.15 | $47.14 $47.17 |
| Oct 1, 2026 | $47.16 | $47.17 | $47.16 | $47.17 | $-0.07 | -0.15% | 126 | $47.14 | $47.16 $47.17 |
| Sep 30, 2026 | $47.21 | $47.24 | $47.21 | $47.24 | $-0.02 | -0.04% | 419 | $47.21 | $47.21 $47.24 |
| Sep 29, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $-0.08 | -0.18% | 23 | $47.27 | $47.26 $47.26 |
| Sep 28, 2026 | $47.43 | $47.43 | $47.34 | $47.34 | $-0.25 | -0.52% | 916 | $47.36 | $47.34 $47.43 |
| Sep 25, 2026 | $47.49 | $47.59 | $47.49 | $47.59 | +$0.11 | +0.23% | 371 | $47.54 | $47.49 $47.59 |
| Sep 24, 2026 | $47.53 | $47.56 | $47.48 | $47.48 | $-0.22 | -0.45% | 3,078 | $47.53 | $47.48 $47.56 |
| Sep 23, 2026 | $47.72 | $47.72 | $47.64 | $47.70 | $-0.40 | -0.82% | 1,605 | $47.66 | $47.64 $47.72 |
| Sep 22, 2026 | $48.09 | $48.09 | $48.09 | $48.09 | $-0.00 | -0.01% | 14 | $48.11 | $48.09 $48.09 |
| Sep 21, 2026 | $48.10 | $48.10 | $48.10 | $48.10 | +$0.11 | +0.23% | 21 | $48.08 | $48.10 $48.10 |
| Sep 18, 2026 | $47.99 | $47.99 | $47.99 | $47.99 | $-0.15 | -0.31% | 48 | $47.99 | $47.99 $47.99 |
| Sep 17, 2026 | $48.14 | $48.14 | $48.14 | $48.14 | +$0.20 | +0.42% | 22 | $48.11 | $48.14 $48.14 |
| Sep 16, 2026 | $47.93 | $47.93 | $47.93 | $47.93 | $-0.02 | -0.03% | 24 | $48.03 | $47.93 $47.93 |
| Sep 15, 2026 | $47.92 | $47.95 | $47.92 | $47.95 | $-0.06 | -0.12% | 118 | $47.92 | $47.92 $47.95 |
| Sep 14, 2026 | $48.01 | $48.01 | $48.01 | $48.01 | $-0.03 | -0.06% | 527 | $48.01 | $48.01 $48.01 |
| Sep 11, 2026 | $48.13 | $48.13 | $48.01 | $48.03 | $-0.04 | -0.08% | 1,625 | $48.08 | $48.01 $48.13 |
| Sep 10, 2026 | $48.20 | $48.20 | $48.07 | $48.07 | $-0.30 | -0.61% | 246 | $48.19 | $48.07 $48.20 |
| Sep 9, 2026 | $48.37 | $48.37 | $48.37 | $48.37 | $-0.25 | -0.51% | 116 | $48.49 | $48.37 $48.37 |
| Sep 8, 2026 | $48.61 | $48.62 | $48.61 | $48.62 | $-0.04 | -0.08% | 361 | $48.61 | $48.61 $48.62 |
| Sep 4, 2026 | $48.68 | $48.68 | $48.66 | $48.66 | $-0.06 | -0.12% | 140 | $48.68 | $48.66 $48.68 |
| Sep 3, 2026 | $48.66 | $48.74 | $48.66 | $48.72 | +$0.15 | +0.32% | 5,888 | $48.71 | $48.66 $48.74 |
| Sep 2, 2026 | $48.57 | $48.57 | $48.56 | $48.56 | +$0.01 | +0.02% | 912 | $48.57 | $48.56 $48.57 |
| Sep 1, 2026 | $48.57 | $48.69 | $48.55 | $48.55 | $-0.31 | -0.64% | 759 | $48.60 | $48.55 $48.69 |
| Aug 31, 2026 | $48.87 | $49.09 | $48.82 | $48.86 | $-0.04 | -0.08% | 6,780 | $49.05 | $48.82 $49.09 |
| Aug 28, 2026 | $49.03 | $49.03 | $48.90 | $48.90 | $-0.17 | -0.34% | 415 | $48.94 | $48.90 $49.03 |
| Aug 27, 2026 | $49.07 | $49.07 | $49.07 | $49.07 | +$0.00 | +0.01% | 696 | $49.07 | $49.07 $49.07 |
| Aug 26, 2026 | $49.07 | $49.07 | $49.06 | $49.06 | $-0.10 | -0.20% | 198 | $49.07 | $49.06 $49.07 |
| Aug 25, 2026 | $49.16 | $49.24 | $49.16 | $49.16 | +$0.22 | +0.46% | 2,017 | $49.19 | $49.16 $49.24 |
| Aug 24, 2026 | $48.94 | $48.94 | $48.94 | $48.94 | +$0.09 | +0.17% | 30 | $48.93 | $48.94 $48.94 |
| Aug 21, 2026 | $48.85 | $48.85 | $48.85 | $48.85 | $-0.06 | -0.12% | 15 | $48.80 | $48.85 $48.85 |