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

As of Thursday, June 20th, 2024

$ 119.23

-- 0 0%

Open: 119.23
High: 119.23
Low: 119.23
Volume: N/A
Previous Close on Tuesday, June 18th, 2024

$ 119.23

+0.30 +0.25%

Open: 118.95
High: 119.25
Low: 118.88
Volume: 1,613,862
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-18 118.95 119.25 118.88 119.23 1,613,862 +0.30 +0.25
2024-06-17 117.88 119.19 117.71 118.93 1,313,665 +0.98 +0.83
2024-06-14 117.70 117.98 117.37 117.95 1,153,853 -0.17 -0.14
2024-06-13 118.43 118.43 117.49 118.12 929,745 +0.06 +0.05
2024-06-12 118.11 118.69 117.79 118.06 1,114,802 +1.11 +0.95
2024-06-11 116.40 116.99 115.89 116.95 1,422,310 -0.13 -0.11
2024-06-10 116.50 117.18 116.38 117.08 893,831 +0.43 +0.37
2024-06-07 116.70 117.31 116.42 116.65 746,472 -0.30 -0.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 119.25
On 2024-06-18
117.37
On 2024-06-14
2.28 1.95 118.69
On 2024-06-12
117.37
On 2024-06-14
-1.11 118.46
10D 119.25
On 2024-06-18
115.73
On 2024-06-05
3.60 3.11 117.31
On 2024-06-07
115.89
On 2024-06-11
-1.21 117.69
20D 119.25
On 2024-06-18
113.74
On 2024-05-31
2.70 2.32 117.02
On 2024-05-23
113.74
On 2024-05-31
-2.80 116.74
WTD 119.25
On 2024-06-18
117.71
On 2024-06-17
1.28 1.09 119.19
On 2024-06-17
119.19
On 2024-06-17
0.00 119.08
MTD 119.25
On 2024-06-18
114.56
On 2024-06-03
3.60 3.11 117.31
On 2024-06-07
115.89
On 2024-06-11
-1.21 117.35
As of Tuesday, June 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

165.21 +0.24 +0.14 300,036
KO

The Coca-Cola Company

62.20 -0.43 -0.69 556,531
PFE

Pfizer Inc.

27.37 -0.05 -0.16 1,875,208
VZ

Verizon Communications Inc.

40.00 -0.08 -0.20 1,681,888
VIX

CBOE Volatility Index

12.71 +0.41 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,813.84 -21.02 -0.05 29,843,988
DJTA

Dow Jones Transportation Average

14,937.74 +39.98 +0.27 3,418,035
SPX

S&P 500 Index

5,497.14 +10.11 +0.18
OEX

S&P 100 Index

2,663.93 +8.01 +0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,945.57 +36.71 +0.18
NYA

NYSE Composite Index

17,985.80 +17.95 +0.10
XAX

NYSE AMEX Composite Index

4,720.88 +53.03 +1.14
RUI

RUSSELL 1000 Index

2,989.92 +4.62 +0.15
RUT

Russell 2000 Index

2,023.16 -2.07 -0.10
RUA

Russell 3000 Index

3,112.50 +4.43 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

12.71 +0.41 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.67 +0.08 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.10 +0.11 +0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.89 +0.20 +1.36
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,897.19 +26.38 +0.27
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

119.23 0.00 0.00