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

As of Monday, October 13th, 2025

$ 142.79

-- 0 0%

Open: 142.79
High: 142.79
Low: 142.79
Volume: N/A
Previous Close on Friday, October 10th, 2025

$ 142.79

-4.01 -2.73%

Open: 147.03
High: 147.45
Low: 142.75
Volume: 4,237,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-10 147.03 147.45 142.75 142.79 4,237,815 -4.01 -2.73
2025-10-09 147.42 147.47 146.39 146.80 1,146,544 -0.47 -0.32
2025-10-08 146.72 147.33 146.42 147.27 1,081,791 +0.95 +0.65
2025-10-07 147.20 147.32 145.96 146.32 1,593,526 -0.68 -0.46
2025-10-06 147.07 147.28 146.58 147.00 1,445,080 +0.51 +0.35
2025-10-03 146.64 147.28 146.25 146.49 2,461,674 +0.08 +0.05
2025-10-02 146.56 146.62 145.83 146.41 1,846,231 +0.24 +0.16
2025-10-01 145.01 146.36 145.01 146.17 1,660,626 +0.52 +0.36
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 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -3.70 -2.53 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -3.20 146.04
10D 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -2.05 -1.42 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -3.20 146.01
20D 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -1.18 -0.82 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -3.20 145.39
WTD 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -3.70 -2.53 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -3.20 146.04
MTD 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -2.86 -1.96 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -3.20 146.16
As of Friday, October 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 1,900,711
KO

The Coca-Cola Company

66.76 -0.28 -0.42 11,424,934
PFE

Pfizer Inc.

24.72 -0.07 -0.26 40,316,505
VZ

Verizon Communications Inc.

39.74 -0.11 -0.28 23,167,252
VIX

CBOE Volatility Index

18.96 -2.70 -12.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,083.43 +603.83 +1.33 346,575,973
DJTA

Dow Jones Transportation Average

15,244.73 +176.86 +1.17 88,588,546
SPX

S&P 500 Index

6,655.47 +102.96 +1.57
OEX

S&P 100 Index

3,325.80 +56.71 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,753.80 +532.06 +2.20
NYA

NYSE Composite Index

21,384.27 +287.36 +1.36
XAX

NYSE AMEX Composite Index

7,060.50 +232.61 +3.41
RUI

RUSSELL 1000 Index

3,637.66 +56.87 +1.59
RUT

Russell 2000 Index

2,462.40 +67.80 +2.83
RUA

Russell 3000 Index

3,786.75 +61.19 +1.64
VIX

CBOE Volatility Index

18.96 -2.70 -12.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.42 -0.63 -2.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 -1.41 -5.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.90 -1.91 -8.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,510.86 +369.98 +3.32
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

142.79 0.00 0.00