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

As of Thursday, March 12th, 2026

$ 147.69

-- 0 0%

Open: 147.69
High: 147.69
Low: 147.69
Volume: N/A
Previous Close on Wednesday, March 11th, 2026

$ 147.69

-0.14 -0.09%

Open: 147.91
High: 148.47
Low: 147.01
Volume: 7,670,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-11 147.91 148.47 147.01 147.69 7,670,440 -0.14 -0.09
2026-03-10 148.06 149.34 147.39 147.83 9,420,581 -0.33 -0.22
2026-03-09 145.50 148.53 144.53 148.16 14,074,263 +1.30 +0.89
2026-03-06 147.12 147.67 146.26 146.86 12,067,438 -2.07 -1.39
2026-03-05 149.18 149.99 147.67 148.93 9,532,503 -0.97 -0.65
2026-03-04 149.22 150.30 148.65 149.90 6,775,637 +1.07 +0.72
2026-03-03 147.68 149.37 146.35 148.83 20,026,309 -1.46 -0.97
2026-03-02 148.52 150.76 148.34 150.29 13,707,330 +0.16 +0.11
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 149.99
On 2026-03-05		 144.53
On 2026-03-09		 -2.21 -1.47 149.99
On 2026-03-05		 144.53
On 2026-03-09		 -3.64 147.89
10D 151.65
On 2026-02-26		 144.53
On 2026-03-09		 -3.85 -2.54 151.65
On 2026-02-26		 144.53
On 2026-03-09		 -4.70 148.96
20D 152.64
On 2026-02-11		 144.53
On 2026-03-09		 -3.82 -2.52 152.64
On 2026-02-11		 144.53
On 2026-03-09		 -5.31 149.53
WTD 149.34
On 2026-03-10		 144.53
On 2026-03-09		 0.83 0.57 149.34
On 2026-03-10		 147.01
On 2026-03-11		 -1.56 147.89
MTD 150.76
On 2026-03-02		 144.53
On 2026-03-09		 -2.44 -1.63 150.76
On 2026-03-02		 144.53
On 2026-03-09		 -4.13 148.56
As of Wednesday, March 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.15 -18.01 -5.54 5,884,552
KO

The Coca-Cola Company

77.85 +0.22 +0.28 10,830,864
PFE

Pfizer Inc.

27.01 -0.30 -1.08 28,762,899
VZ

Verizon Communications Inc.

50.67 -0.02 -0.03 18,853,998
VIX

CBOE Volatility Index

26.35 +2.12 +8.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,808.60 -608.67 -1.28 368,164,277
DJTA

Dow Jones Transportation Average

17,792.63 -463.12 -2.54 165,073,659
SPX

S&P 500 Index

6,684.58 -91.22 -1.35
OEX

S&P 100 Index

3,289.26 -43.23 -1.30
NDX

NASDAQ 100 Index

24,562.00 -403.00 -1.61
NYA

NYSE Composite Index

22,182.58 -305.04 -1.36
XAX

NYSE AMEX Composite Index

8,630.11 +20.15 +0.23
RUI

RUSSELL 1000 Index

3,645.15 -50.52 -1.37
RUT

Russell 2000 Index

2,494.76 -48.14 -1.89
RUA

Russell 3000 Index

3,796.44 -53.54 -1.39
VIX

CBOE Volatility Index

26.35 +2.12 +8.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.00 +0.57 +2.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.77 +0.92 +3.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.32 +1.35 +5.41
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

147.69 0.00 0.00