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

As of Wednesday, May 14th, 2025

$ 128.50

+0.10 +0.08%

Open: 128.67
High: 128.87
Low: 128.12
Volume: 1,484,073
Previous Close on Tuesday, May 13th, 2025

$ 128.40

+0.91 +0.71%

Open: 127.67
High: 128.91
Low: 127.63
Volume: 1,548,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 128.67 128.87 128.12 128.50 1,484,073 +0.10 +0.08
2025-05-13 127.67 128.91 127.63 128.40 1,548,400 +0.91 +0.71
2025-05-12 127.27 127.55 126.25 127.49 3,322,351 +4.15 +3.36
2025-05-09 123.98 124.11 123.07 123.34 2,094,067 -0.16 -0.13
2025-05-08 123.46 124.68 122.75 123.50 1,552,873 +0.95 +0.78
2025-05-07 122.41 123.05 121.45 122.55 1,066,592 +0.55 +0.45
2025-05-06 121.85 122.99 121.59 122.00 3,628,084 -1.06 -0.86
2025-05-05 122.75 123.75 122.66 123.06 5,905,669 -0.63 -0.51
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 128.91
On 2025-05-13		 122.75
On 2025-05-08		 5.95 4.86 124.68
On 2025-05-08		 123.07
On 2025-05-09		 -1.29 126.25
10D 128.91
On 2025-05-13		 121.45
On 2025-05-07		 7.51 6.21 124.10
On 2025-05-02		 121.45
On 2025-05-07		 -2.14 124.43
20D 128.91
On 2025-05-13		 110.93
On 2025-04-21		 11.49 9.82 116.53
On 2025-04-16		 110.93
On 2025-04-21		 -4.81 120.97
WTD 128.91
On 2025-05-13		 126.25
On 2025-05-12		 5.16 4.18 128.91
On 2025-05-13		 128.12
On 2025-05-14		 -0.61 128.13
MTD 128.91
On 2025-05-13		 121.45
On 2025-05-07		 7.51 6.21 124.10
On 2025-05-02		 121.45
On 2025-05-07		 -2.14 124.43
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

128.50 +0.10 +0.08 1,484,073