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

As of Friday, October 23rd, 2026

$ 165.57

-0.83 -0.50%

Open: 165.53
High: 166.33
Low: 165.21
Volume: 1,241,637
Previous Close on Thursday, October 22nd, 2026

$ 166.40

-2.91 -1.72%

Open: 166.94
High: 167.19
Low: 165.82
Volume: 1,597,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 165.53 166.33 165.21 165.57 1,241,637 -0.83 -0.50
2026-10-22 166.94 167.19 165.82 166.40 1,597,542 -2.91 -1.72
2026-10-21 167.98 168.69 167.48 169.31 813,388 +1.90 +1.13
2026-10-20 166.57 168.12 166.28 167.41 1,117,431 +0.71 +0.43
2026-10-19 167.02 167.56 166.56 166.70 1,069,140 +0.62 +0.37
2026-10-16 168.40 168.40 165.48 166.08 1,427,272 -1.93 -1.15
2026-10-15 166.57 168.19 166.21 168.01 1,734,044 +0.64 +0.38
2026-10-14 168.57 168.90 166.79 167.37 1,984,101 -1.97 -1.16
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 168.69
On 2026-10-21		 165.21
On 2026-10-23		 -0.51 -0.31 168.69
On 2026-10-21		 165.21
On 2026-10-23		 -2.06 167.08
10D 169.79
On 2026-10-12		 165.21
On 2026-10-23		 -4.09 -2.41 169.79
On 2026-10-12		 165.21
On 2026-10-23		 -2.70 167.56
20D 170.53
On 2026-10-06		 165.21
On 2026-10-23		 -2.67 -1.59 170.53
On 2026-10-06		 165.21
On 2026-10-23		 -3.12 167.83
WTD 168.69
On 2026-10-21		 165.21
On 2026-10-23		 -0.51 -0.31 168.69
On 2026-10-21		 165.21
On 2026-10-23		 -2.06 167.08
MTD 170.53
On 2026-10-06		 165.21
On 2026-10-23		 -0.71 -0.43 170.53
On 2026-10-06		 165.21
On 2026-10-23		 -3.12 168.04
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

165.57 -0.83 -0.50 1,241,637