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

As of Friday, May 17th, 2024

$ 116.35

+0.17 +0.15%

Open: 116.29
High: 116.39
Low: 115.94
Volume: 572,565
Previous Close on Thursday, May 16th, 2024

$ 116.18

-0.37 -0.32%

Open: 116.58
High: 116.85
Low: 116.18
Volume: 808,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 116.29 116.39 115.94 116.35 572,565 +0.17 +0.15
2024-05-16 116.58 116.85 116.18 116.18 808,974 -0.37 -0.32
2024-05-15 115.76 116.61 115.59 116.55 1,016,005 +1.45 +1.26
2024-05-14 114.71 115.23 114.55 115.10 1,093,390 +0.60 +0.52
2024-05-13 114.89 114.89 114.33 114.50 706,393 -0.02 -0.02
2024-05-10 114.78 114.94 114.25 114.52 848,371 +0.13 +0.11
2024-05-09 113.73 114.43 113.61 114.39 774,056 +0.63 +0.55
2024-05-08 113.41 113.83 113.31 113.76 727,110 -0.05 -0.04
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 116.85
On 2024-05-16		 114.33
On 2024-05-13		 1.83 1.60 116.85
On 2024-05-16		 115.94
On 2024-05-17		 -0.78 115.74
10D 116.85
On 2024-05-16		 112.99
On 2024-05-06		 3.88 3.45 116.85
On 2024-05-16		 115.94
On 2024-05-17		 -0.78 114.88
20D 116.85
On 2024-05-16		 108.87
On 2024-04-22		 7.57 6.96 112.31
On 2024-04-29		 109.88
On 2024-05-01		 -2.17 112.98
WTD 116.85
On 2024-05-16		 114.33
On 2024-05-13		 1.83 1.60 116.85
On 2024-05-16		 115.94
On 2024-05-17		 -0.78 115.74
MTD 116.85
On 2024-05-16		 109.88
On 2024-05-01		 6.10 5.53 111.82
On 2024-05-01		 109.88
On 2024-05-02		 -1.73 114.04
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MRNA

Moderna Inc.

132.90 +0.22 +0.17 2,717,437
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
HCA

HCA Healthcare Inc.

322.86 +0.15 +0.05 739,178
ACRS

Aclaris Therapeutics Inc.

1.19 +0.01 +0.85 446,249
ITOT

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

116.35 +0.17 +0.15 572,565