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

As of Friday, October 16th, 2026

$ 166.08

-1.93 -1.15%

Open: 168.40
High: 168.40
Low: 165.48
Volume: 1,427,272
Previous Close on Thursday, October 15th, 2026

$ 168.01

+0.64 +0.38%

Open: 166.57
High: 168.19
Low: 166.21
Volume: 1,734,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 168.40 168.40 165.48 166.08 1,427,272 -1.93 -1.15
2026-10-15 166.57 168.19 166.21 168.01 1,734,044 +0.64 +0.38
2026-10-14 168.57 168.90 166.79 167.37 1,984,101 -1.97 -1.16
2026-10-13 169.15 169.60 168.88 169.34 986,169 -0.09 -0.05
2026-10-12 169.69 169.79 169.25 169.43 554,261 -0.23 -0.14
2026-10-09 169.18 169.84 168.90 169.66 1,203,943 +1.08 +0.64
2026-10-08 168.79 169.19 167.84 168.58 1,240,352 -0.70 -0.41
2026-10-07 169.03 169.45 168.53 169.28 1,017,525 -0.63 -0.37
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 169.79
On 2026-10-12		 165.48
On 2026-10-16		 -3.58 -2.11 169.79
On 2026-10-12		 165.48
On 2026-10-16		 -2.54 168.05
10D 170.53
On 2026-10-06		 165.48
On 2026-10-16		 -1.87 -1.11 170.53
On 2026-10-06		 165.48
On 2026-10-16		 -2.96 168.67
20D 170.53
On 2026-10-06		 165.48
On 2026-10-16		 -0.26 -0.16 170.53
On 2026-10-06		 165.48
On 2026-10-16		 -2.96 168.11
WTD 169.79
On 2026-10-12		 165.48
On 2026-10-16		 -3.58 -2.11 169.79
On 2026-10-12		 165.48
On 2026-10-16		 -2.54 168.05
MTD 170.53
On 2026-10-06		 165.48
On 2026-10-16		 -0.20 -0.12 170.53
On 2026-10-06		 165.48
On 2026-10-16		 -2.96 168.45
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

166.08 -1.93 -1.15 1,427,272