ITOT (iShares Core S&P Tot...) ETF Historical Data

As of Friday, August 29th, 2025

$ 141.31

-0.87 -0.61%

Open: 141.92
High: 141.95
Low: 140.91
Volume: 1,997,823
Previous Close on Thursday, August 28th, 2025

$ 142.18

+0.54 +0.38%

Open: 141.79
High: 142.31
Low: 141.46
Volume: 1,261,906
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
NCLH

Norwegian Cruise Line Holdings Ltd.

24.84 -0.55 -2.17 11,728,652
LMFA

LM Funding America Inc.

1.25 -0.05 -3.85 165,616
NXST

Nexstar Media Group Inc.

204.53 +3.40 +1.69 408,770
PD

PagerDuty Inc.

16.74 -0.18 -1.06 1,505,853
ITOT

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

141.31 -0.87 -0.61 1,997,823