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

As of Wednesday, November 26th, 2025

$ 148.32

+1.03 +0.70%

Open: 147.85
High: 148.79
Low: 147.70
Volume: 1,436,206
Previous Close on Tuesday, November 25th, 2025

$ 147.29

+1.53 +1.05%

Open: 145.70
High: 147.52
Low: 144.89
Volume: 1,889,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 147.85 148.79 147.70 148.32 1,436,206 +1.03 +0.70
2025-11-25 145.70 147.52 144.89 147.29 1,889,389 +1.53 +1.05
2025-11-24 144.29 146.02 144.13 145.76 2,645,304 +2.21 +1.54
2025-11-21 142.58 144.74 141.62 143.55 6,917,539 +1.55 +1.09
2025-11-20 146.60 147.11 141.87 142.00 10,673,211 -2.30 -1.59
2025-11-19 144.01 145.34 143.44 144.30 3,813,184 +0.49 +0.34
2025-11-18 144.00 144.86 142.79 143.81 8,281,224 -1.05 -0.72
2025-11-17 145.92 146.73 144.09 144.86 3,801,232 -1.49 -1.02
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 148.79
On 2025-11-26		 141.62
On 2025-11-21		 4.02 2.79 147.11
On 2025-11-20		 141.62
On 2025-11-21		 -3.73 145.38
10D 148.79
On 2025-11-26		 141.62
On 2025-11-21		 -0.72 -0.48 148.47
On 2025-11-13		 141.62
On 2025-11-21		 -4.61 145.26
20D 149.73
On 2025-10-30		 141.62
On 2025-11-21		 -1.62 -1.08 149.73
On 2025-10-30		 141.62
On 2025-11-21		 -5.42 146.68
WTD 148.79
On 2025-11-26		 144.13
On 2025-11-24		 4.77 3.32 146.02
On 2025-11-24		 146.02
On 2025-11-24		 0.00 147.12
MTD 149.69
On 2025-11-03		 141.62
On 2025-11-21		 -0.64 -0.43 149.69
On 2025-11-03		 141.62
On 2025-11-21		 -5.39 146.46
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

148.32 +1.03 +0.70 1,436,206