ITOT: iShares Core S&P Total U.S. Stock Market ETF
$ 128.50 |
|
+0.10 +0.08% |
Open: | 128.67 |
High: | 128.87 |
Low: | 128.12 |
Volume: | 1,484,073 |
$ 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 |
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 |
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 |