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

As of Friday, July 26th, 2024

$ 119.77

+1.42 +1.20%

Open: 119.24
High: 120.33
Low: 119.15
Volume: 816,529
Previous Close on Thursday, July 25th, 2024

$ 118.35

-0.36 -0.30%

Open: 118.81
High: 120.36
Low: 118.07
Volume: 1,463,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 119.24 120.33 119.15 119.77 816,529 +1.42 +1.20
2024-07-25 118.81 120.36 118.07 118.35 1,463,287 -0.36 -0.30
2024-07-24 120.55 120.61 118.58 118.71 1,292,586 -2.83 -2.33
2024-07-23 121.63 122.16 121.47 121.54 3,100,587 -0.13 -0.11
2024-07-22 121.14 121.76 120.76 121.67 1,919,541 +1.30 +1.08
2024-07-19 121.01 121.35 120.12 120.37 3,401,744 -0.71 -0.59
2024-07-18 122.53 122.81 120.63 121.08 1,222,254 -1.12 -0.92
2024-07-17 122.64 123.11 122.13 122.20 2,530,835 -1.74 -1.40
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 122.16
On 2024-07-23		 118.07
On 2024-07-25		 -0.60 -0.50 122.16
On 2024-07-23		 118.07
On 2024-07-25		 -3.35 120.01
10D 124.00
On 2024-07-16		 118.07
On 2024-07-25		 -2.60 -2.12 124.00
On 2024-07-16		 118.07
On 2024-07-25		 -4.78 121.05
20D 124.00
On 2024-07-16		 118.07
On 2024-07-25		 0.59 0.50 124.00
On 2024-07-16		 118.07
On 2024-07-25		 -4.78 120.83
WTD 122.16
On 2024-07-23		 118.07
On 2024-07-25		 -0.60 -0.50 122.16
On 2024-07-23		 118.07
On 2024-07-25		 -3.35 120.01
MTD 124.00
On 2024-07-16		 118.07
On 2024-07-25		 0.99 0.83 124.00
On 2024-07-16		 118.07
On 2024-07-25		 -4.78 120.94
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

119.77 +1.42 +1.20 816,529