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

As of Monday, March 18th, 2024

$ 113.00

+0.54 +0.48%

Open: 113.37
High: 113.59
Low: 112.94
Volume: 3,174,416
Previous Close on Friday, March 15th, 2024

$ 112.46

-0.73 -0.64%

Open: 112.54
High: 112.91
Low: 112.19
Volume: 1,079,551
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 113.37 113.59 112.94 113.00 3,174,416 +0.54 +0.48
2024-03-15 112.54 112.91 112.19 112.46 1,079,551 -0.73 -0.64
2024-03-14 113.79 113.80 112.49 113.19 1,380,475 -0.41 -0.36
2024-03-13 113.74 113.93 113.30 113.60 766,243 -0.12 -0.11
2024-03-12 113.12 113.85 112.49 113.72 1,426,534 +1.06 +0.94
2024-03-11 112.51 112.79 112.07 112.66 942,517 -0.15 -0.13
2024-03-08 113.72 114.28 112.65 112.81 1,220,269 -0.68 -0.60
2024-03-07 113.11 113.69 112.95 113.49 929,112 +1.10 +0.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 113.93
On 2024-03-13
112.19
On 2024-03-15
0.34 0.30 113.93
On 2024-03-13
112.19
On 2024-03-15
-1.52 113.19
10D 114.28
On 2024-03-08
111.24
On 2024-03-05
0.16 0.14 114.28
On 2024-03-08
112.07
On 2024-03-11
-1.93 112.90
20D 114.28
On 2024-03-08
108.65
On 2024-02-21
2.86 2.60 114.28
On 2024-03-08
112.07
On 2024-03-11
-1.93 112.19
WTD 113.59
On 2024-03-18
112.94
On 2024-03-18
0.54 0.48 -- -- -- 113.00
MTD 114.28
On 2024-03-08
111.24
On 2024-03-05
1.00 0.89 114.28
On 2024-03-08
112.07
On 2024-03-11
-1.93 112.91
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ITOT

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

113.00 +0.54 +0.48 3,174,416