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

As of Monday, January 26th, 2026

$ 151.61

+0.65 +0.43%

Open: 151.24
High: 151.90
Low: 151.09
Volume: 1,958,968
Previous Close on Friday, January 23rd, 2026

$ 150.96

-0.17 -0.11%

Open: 150.97
High: 151.41
Low: 150.67
Volume: 5,818,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-26 151.24 151.90 151.09 151.61 1,958,968 +0.65 +0.43
2026-01-23 150.97 151.41 150.67 150.96 5,818,988 -0.17 -0.11
2026-01-22 151.38 151.63 150.74 151.13 3,177,998 +0.81 +0.54
2026-01-21 149.08 151.05 148.70 150.32 9,115,543 +1.75 +1.18
2026-01-20 149.32 150.12 148.36 148.57 7,068,909 -2.99 -1.97
2026-01-16 152.01 152.10 151.23 151.56 3,237,622 -0.09 -0.06
2026-01-15 152.05 152.38 151.48 151.65 3,226,284 +0.47 +0.31
2026-01-14 151.24 151.41 150.27 151.18 7,339,800 -0.62 -0.41
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.06 +1.19 +0.40 7,827,408
KO

The Coca-Cola Company

72.56 -0.32 -0.44 13,567,752
PFE

Pfizer Inc.

25.88 +0.23 +0.90 41,264,087
VZ

Verizon Communications Inc.

39.62 +0.10 +0.25 20,816,236
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,412.40 +313.69 +0.64 454,378,950
DJTA

Dow Jones Transportation Average

18,160.46 -39.17 -0.22 119,405,397
SPX

S&P 500 Index

6,950.23 +34.62 +0.50
OEX

S&P 100 Index

3,438.66 +19.01 +0.56
NDX

NASDAQ 100 Index

25,713.21 +107.74 +0.42
NYA

NYSE Composite Index

22,829.14 +71.97 +0.32
XAX

NYSE AMEX Composite Index

7,911.07 +7.52 +0.10
RUI

RUSSELL 1000 Index

3,795.11 +17.38 +0.46
RUT

Russell 2000 Index

2,659.67 -9.49 -0.36
RUA

Russell 3000 Index

3,956.86 +16.63 +0.42
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.85 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.07 -0.02 -0.10
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

151.61 +0.65 +0.43 1,958,968