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

As of Friday, June 13th, 2025

$ 130.32

-1.58 -1.20%

Open: 130.77
High: 131.48
Low: 130.02
Volume: 1,958,044
Previous Close on Thursday, June 12th, 2025

$ 131.90

+0.43 +0.33%

Open: 131.20
High: 131.92
Low: 131.04
Volume: 1,531,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 130.77 131.48 130.02 130.32 1,958,044 -1.58 -1.20
2025-06-12 131.20 131.92 131.04 131.90 1,531,148 +0.43 +0.33
2025-06-11 132.14 132.35 131.07 131.47 1,432,571 -0.39 -0.30
2025-06-10 131.31 131.98 131.08 131.86 1,758,104 +0.71 +0.54
2025-06-09 131.24 131.57 130.94 131.15 4,273,557 +0.09 +0.07
2025-06-06 130.86 131.39 130.58 131.06 944,054 +1.40 +1.08
2025-06-05 130.68 130.96 129.24 129.66 1,577,553 -0.56 -0.43
2025-06-04 130.46 130.71 130.14 130.22 858,944 -0.07 -0.05
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 132.35
On 2025-06-11		 130.02
On 2025-06-13		 -0.74 -0.56 132.35
On 2025-06-11		 130.02
On 2025-06-13		 -1.76 131.34
10D 132.35
On 2025-06-11		 127.71
On 2025-06-02		 1.62 1.26 132.35
On 2025-06-11		 130.02
On 2025-06-13		 -1.76 130.73
20D 132.35
On 2025-06-11		 125.59
On 2025-05-23		 1.28 0.99 130.16
On 2025-05-19		 125.59
On 2025-05-23		 -3.51 129.66
WTD 132.35
On 2025-06-11		 130.02
On 2025-06-13		 -0.74 -0.56 132.35
On 2025-06-11		 130.02
On 2025-06-13		 -1.76 131.34
MTD 132.35
On 2025-06-11		 127.71
On 2025-06-02		 1.62 1.26 132.35
On 2025-06-11		 130.02
On 2025-06-13		 -1.76 130.73
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

130.32 -1.58 -1.20 1,958,044