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

As of Friday, September 12th, 2025

$ 143.97

-0.21 -0.15%

Open: 144.10
High: 144.40
Low: 143.89
Volume: 1,094,834
Previous Close on Thursday, September 11th, 2025

$ 144.18

+1.29 +0.90%

Open: 143.37
High: 144.32
Low: 143.20
Volume: 1,540,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 144.10 144.40 143.89 143.97 1,094,834 -0.21 -0.15
2025-09-11 143.37 144.32 143.20 144.18 1,540,513 +1.29 +0.90
2025-09-10 143.28 143.44 142.51 142.89 1,824,567 +0.34 +0.24
2025-09-09 142.31 142.65 141.85 142.55 1,501,950 +0.25 +0.18
2025-09-08 142.25 142.49 141.95 142.30 1,288,601 +0.40 +0.28
2025-09-05 142.71 143.01 140.99 141.90 1,962,073 -0.29 -0.20
2025-09-04 141.12 142.22 140.92 142.19 1,760,633 +1.26 +0.89
2025-09-03 140.75 141.11 140.27 140.93 1,540,640 +0.62 +0.44
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 144.40
On 2025-09-12		 141.85
On 2025-09-09		 2.07 1.46 142.49
On 2025-09-08		 142.49
On 2025-09-08		 0.00 143.18
10D 144.40
On 2025-09-12		 139.14
On 2025-09-02		 1.79 1.26 141.95
On 2025-08-29		 139.14
On 2025-09-02		 -1.98 142.25
20D 144.40
On 2025-09-12		 138.26
On 2025-08-20		 3.07 2.18 142.31
On 2025-08-28		 139.14
On 2025-09-02		 -2.23 141.44
WTD 144.40
On 2025-09-12		 141.85
On 2025-09-09		 2.07 1.46 142.49
On 2025-09-08		 142.49
On 2025-09-08		 0.00 143.18
MTD 144.40
On 2025-09-12		 139.14
On 2025-09-02		 2.66 1.88 143.01
On 2025-09-05		 141.85
On 2025-09-09		 -0.81 142.36
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

143.97 -0.21 -0.15 1,094,834