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

As of Friday, August 22nd, 2025

$ 141.28

+2.35 +1.69%

Open: 139.35
High: 141.61
Low: 139.32
Volume: 2,567,575
Previous Close on Thursday, August 21st, 2025

$ 138.93

-0.45 -0.32%

Open: 138.98
High: 139.40
Low: 138.51
Volume: 1,889,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 139.35 141.61 139.32 141.28 2,567,575 +2.35 +1.69
2025-08-21 138.98 139.40 138.51 138.93 1,889,053 -0.45 -0.32
2025-08-20 139.72 139.72 138.26 139.38 2,181,843 -0.38 -0.27
2025-08-19 140.61 140.82 139.52 139.76 3,242,065 -0.85 -0.60
2025-08-18 140.39 140.71 140.36 140.61 1,182,483 +0.04 +0.03
2025-08-15 141.14 141.14 140.36 140.57 1,685,111 -0.33 -0.23
2025-08-14 140.56 141.05 140.37 140.90 1,081,823 -0.17 -0.12
2025-08-13 140.93 141.22 140.54 141.07 1,258,632 +0.67 +0.48
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 141.61
On 2025-08-22		 138.26
On 2025-08-20		 0.71 0.51 140.82
On 2025-08-19		 138.26
On 2025-08-20		 -1.81 139.99
10D 141.61
On 2025-08-22		 138.26
On 2025-08-20		 2.26 1.63 141.22
On 2025-08-13		 138.26
On 2025-08-20		 -2.10 140.16
20D 141.61
On 2025-08-22		 135.22
On 2025-08-01		 1.96 1.41 139.85
On 2025-07-31		 135.22
On 2025-08-01		 -3.31 139.16
WTD 141.61
On 2025-08-22		 138.26
On 2025-08-20		 0.71 0.51 140.82
On 2025-08-19		 138.26
On 2025-08-20		 -1.81 139.99
MTD 141.61
On 2025-08-22		 135.22
On 2025-08-01		 3.16 2.29 141.22
On 2025-08-13		 138.26
On 2025-08-20		 -2.10 139.26
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FLGT

Fulgent Genetics Inc.

21.77 +0.38 +1.75 190,511
EGBN

Eagle Bancorp Inc.

19.15 +1.36 +7.64 724,213
LHX

L3Harris Technologies Inc.

275.77 -0.34 -0.12 754,678
IEMG

iShares Core MSCI Emerging Markets ETF

62.92 +1.16 +1.88 6,893,184
ITOT

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

141.28 +2.35 +1.69 2,567,575