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

As of Tuesday, April 29th, 2025

$ 120.94

+0.64 +0.53%

Open: 119.81
High: 121.26
Low: 119.81
Volume: 1,655,482
Previous Close on Monday, April 28th, 2025

$ 120.30

+0.17 +0.14%

Open: 120.39
High: 120.84
Low: 118.96
Volume: 3,673,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 119.81 121.26 119.81 120.94 1,655,482 +0.64 +0.53
2025-04-28 120.39 120.84 118.96 120.30 3,673,133 +0.17 +0.14
2025-04-25 119.34 120.25 118.69 120.13 945,130 +0.82 +0.69
2025-04-24 117.12 119.50 116.90 119.31 1,010,383 +2.50 +2.14
2025-04-23 118.06 119.08 116.51 116.81 1,897,454 +1.86 +1.62
2025-04-22 113.46 115.46 113.32 114.95 1,782,943 +2.83 +2.52
2025-04-21 113.61 113.83 110.93 112.12 2,399,516 -2.69 -2.34
2025-04-17 114.95 115.79 114.23 114.81 1,126,739 +0.19 +0.17
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 121.26
On 2025-04-29		 116.51
On 2025-04-23		 5.99 5.21 119.08
On 2025-04-23		 119.08
On 2025-04-23		 0.00 119.50
10D 121.26
On 2025-04-29		 110.93
On 2025-04-21		 3.70 3.16 118.26
On 2025-04-15		 110.93
On 2025-04-21		 -6.20 117.10
20D 123.98
On 2025-04-02		 105.00
On 2025-04-07		 -1.07 -0.88 123.98
On 2025-04-02		 105.00
On 2025-04-07		 -15.31 116.41
WTD 121.26
On 2025-04-29		 118.96
On 2025-04-28		 0.81 0.67 120.84
On 2025-04-28		 120.84
On 2025-04-28		 0.00 120.62
MTD 123.98
On 2025-04-02		 105.00
On 2025-04-07		 -1.07 -0.88 123.98
On 2025-04-02		 105.00
On 2025-04-07		 -15.31 116.41
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
LOW

Lowe's

223.27 +2.12 +0.96 1,603,666
VSAT

Viasat Inc.

9.37 0.00 0.00 1,302,444
ITOT

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

120.94 +0.64 +0.53 1,655,482