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

As of Friday, April 24th, 2026

$ 156.34

+1.10 +0.71%

Open: 155.79
High: 156.47
Low: 155.25
Volume: 1,322,674
Previous Close on Thursday, April 23rd, 2026

$ 155.24

-0.67 -0.43%

Open: 155.50
High: 156.10
Low: 153.81
Volume: 3,002,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 155.79 156.47 155.25 156.34 1,322,674 +1.10 +0.71
2026-04-23 155.50 156.10 153.81 155.24 3,002,945 -0.67 -0.43
2026-04-22 155.67 155.94 155.34 155.91 1,230,474 +1.46 +0.95
2026-04-21 155.93 156.15 154.12 154.45 2,455,204 -1.04 -0.67
2026-04-20 155.31 155.63 154.83 155.49 1,786,875 -0.10 -0.06
2026-04-17 154.72 156.15 154.62 155.59 2,836,418 +2.00 +1.30
2026-04-16 153.53 153.88 152.94 153.59 1,702,640 +0.38 +0.25
2026-04-15 152.35 153.30 152.08 153.21 3,341,637 +1.13 +0.74
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 156.47
On 2026-04-24		 153.81
On 2026-04-23		 0.75 0.48 156.15
On 2026-04-21		 153.81
On 2026-04-23		 -1.50 155.49
10D 156.47
On 2026-04-24		 148.15
On 2026-04-13		 7.66 5.15 156.15
On 2026-04-21		 153.81
On 2026-04-23		 -1.50 154.22
20D 156.47
On 2026-04-24		 137.73
On 2026-03-30		 14.98 10.60 140.80
On 2026-03-27		 137.73
On 2026-03-30		 -2.18 149.17
WTD 156.47
On 2026-04-24		 153.81
On 2026-04-23		 0.75 0.48 156.15
On 2026-04-21		 153.81
On 2026-04-23		 -1.50 155.49
MTD 156.47
On 2026-04-24		 141.21
On 2026-04-02		 13.91 9.77 144.26
On 2026-04-01		 141.21
On 2026-04-02		 -2.11 150.81
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

156.34 +1.10 +0.71 1,322,674