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

As of Friday, December 12th, 2025

$ 150.77

-- 0 0%

Open: 150.77
High: 150.77
Low: 150.77
Volume: N/A
Previous Close on Thursday, December 11th, 2025

$ 150.77

+0.46 +0.31%

Open: 149.85
High: 150.84
Low: 149.28
Volume: 3,073,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-11 149.85 150.84 149.28 150.77 3,073,374 +0.46 +0.31
2025-12-10 149.08 150.70 148.89 150.31 3,687,670 +1.10 +0.74
2025-12-09 149.17 149.80 149.15 149.21 1,713,673 -0.11 -0.07
2025-12-08 150.04 150.08 148.94 149.32 2,301,777 -0.47 -0.31
2025-12-05 149.76 150.40 149.55 149.79 2,072,003 +0.26 +0.17
2025-12-04 149.66 149.66 148.91 149.53 2,535,702 +0.18 +0.12
2025-12-03 148.49 149.56 148.35 149.35 2,193,657 +0.70 +0.47
2025-12-02 148.88 149.22 148.25 148.65 1,625,402 +0.25 +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 150.84
On 2025-12-11		 148.89
On 2025-12-10		 1.24 0.83 150.40
On 2025-12-05		 148.94
On 2025-12-08		 -0.97 149.88
10D 150.84
On 2025-12-11		 148.02
On 2025-12-01		 2.45 1.65 150.40
On 2025-12-05		 148.94
On 2025-12-08		 -0.97 149.45
20D 150.84
On 2025-12-11		 141.62
On 2025-11-21		 1.73 1.16 148.47
On 2025-11-13		 141.62
On 2025-11-21		 -4.61 147.35
WTD 150.84
On 2025-12-11		 148.89
On 2025-12-10		 0.98 0.65 150.08
On 2025-12-08		 149.15
On 2025-12-09		 -0.62 149.90
MTD 150.84
On 2025-12-11		 148.02
On 2025-12-01		 1.63 1.09 150.40
On 2025-12-05		 148.94
On 2025-12-08		 -0.97 149.48
As of Thursday, December 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.33 +11.91 +4.13 5,508,374
KO

The Coca-Cola Company

70.17 +1.06 +1.53 10,212,769
PFE

Pfizer Inc.

25.80 +0.00 +0.00 32,536,495
VZ

Verizon Communications Inc.

40.67 +0.45 +1.11 12,490,297
VIX

CBOE Volatility Index

16.54 +1.58 +10.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,451.61 -252.40 -0.52 304,485,637
DJTA

Dow Jones Transportation Average

17,478.97 -141.22 -0.80 72,820,244
SPX

S&P 500 Index

6,825.20 -75.80 -1.10
OEX

S&P 100 Index

3,413.86 -36.73 -1.06
NDX

NASDAQ 100 Index

25,214.15 -472.53 -1.84
NYA

NYSE Composite Index

21,981.61 -132.80 -0.60
XAX

NYSE AMEX Composite Index

7,178.43 -50.00 -0.69
RUI

RUSSELL 1000 Index

3,726.60 -42.09 -1.12
RUT

Russell 2000 Index

2,558.57 -32.04 -1.24
RUA

Russell 3000 Index

3,881.75 -44.07 -1.12
VIX

CBOE Volatility Index

16.54 +1.58 +10.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.36 +1.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.50 +2.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.66 +0.71 +3.75
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,795.87 -167.72 -1.40
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

150.77 0.00 0.00