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

As of Wednesday, July 2nd, 2025

$ 135.77

+0.77 +0.57%

Open: 135.00
High: 135.80
Low: 134.82
Volume: 8,289,303
Previous Close on Tuesday, July 1st, 2025

$ 135.00

-0.04 -0.03%

Open: 134.61
High: 135.35
Low: 134.50
Volume: 1,660,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 135.00 135.80 134.82 135.77 8,289,303 +0.77 +0.57
2025-07-01 134.61 135.35 134.50 135.00 1,660,844 -0.04 -0.03
2025-06-30 134.82 135.28 134.42 135.04 1,747,691 +0.70 +0.52
2025-06-27 134.04 134.75 133.47 134.34 1,212,686 +0.63 +0.47
2025-06-26 132.99 133.83 132.91 133.71 950,957 +1.14 +0.86
2025-06-25 132.94 133.07 132.32 132.57 1,300,720 -0.15 -0.11
2025-06-24 132.09 132.91 131.94 132.72 1,617,876 +1.56 +1.19
2025-06-23 129.93 131.25 129.30 131.16 1,759,232 +1.33 +1.02
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 135.80
On 2025-07-02		 132.91
On 2025-06-26		 3.20 2.41 133.83
On 2025-06-26		 133.83
On 2025-06-26		 0.00 134.77
10D 135.80
On 2025-07-02		 129.30
On 2025-06-23		 5.63 4.33 131.02
On 2025-06-18		 131.02
On 2025-06-18		 0.00 133.03
20D 135.80
On 2025-07-02		 129.24
On 2025-06-05		 5.48 4.21 132.35
On 2025-06-11		 129.30
On 2025-06-23		 -2.30 131.97
WTD 135.80
On 2025-07-02		 134.42
On 2025-06-30		 1.43 1.06 135.28
On 2025-06-30		 135.28
On 2025-06-30		 0.00 135.27
MTD 135.80
On 2025-07-02		 134.50
On 2025-07-01		 0.73 0.54 135.35
On 2025-07-01		 135.35
On 2025-07-01		 0.00 135.39
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

135.77 +0.77 +0.57 8,289,303