ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Monday, May 6th, 2024

$ 113.68

+1.21 +1.08%

Open: 113.01
High: 113.69
Low: 112.99
Volume: 711,017
Previous Close on Friday, May 3rd, 2024

$ 112.47

+1.32 +1.19%

Open: 112.53
High: 112.90
Low: 111.95
Volume: 784,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 113.01 113.69 112.99 113.68 711,017 +1.21 +1.08
2024-05-03 112.53 112.90 111.95 112.47 784,134 +1.32 +1.19
2024-05-02 110.93 111.36 109.88 111.15 1,160,961 +1.08 +0.98
2024-05-01 110.25 111.82 109.88 110.07 2,643,225 -0.18 -0.16
2024-04-30 111.81 112.00 110.25 110.25 1,153,268 -1.89 -1.69
2024-04-29 112.07 112.31 111.55 112.14 977,345 +0.40 +0.36
2024-04-26 111.25 112.07 111.15 111.74 744,987 +1.07 +0.97
2024-04-25 109.78 110.87 109.35 110.67 1,063,747 -0.51 -0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 113.69
On 2024-05-06		 109.88
On 2024-05-01		 1.54 1.37 112.00
On 2024-04-30		 109.88
On 2024-05-01		 -1.90 111.52
10D 113.69
On 2024-05-06		 109.35
On 2024-04-25		 3.86 3.51 112.31
On 2024-04-29		 109.88
On 2024-05-01		 -2.17 111.45
20D 114.70
On 2024-04-09		 108.49
On 2024-04-19		 -0.55 -0.48 114.70
On 2024-04-09		 108.49
On 2024-04-19		 -5.41 111.38
WTD 113.69
On 2024-05-06		 112.99
On 2024-05-06		 1.21 1.08 -- -- -- 113.68
MTD 113.69
On 2024-05-06		 109.88
On 2024-05-01		 3.43 3.11 111.82
On 2024-05-01		 109.88
On 2024-05-02		 -1.73 111.84
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

113.68 +1.21 +1.08 711,017