iShares Core S&P Total US Stock Market (ITOT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -1.09375 | 128 | 128.18 | 125.735 | 841179 | 126.99520774 | SP |
| 4 | 1.64 | 1.31241997439 | 124.96 | 128.5 | 123.71 | 865573 | 126.2512542 | SP |
| 12 | 14.64 | 13.0760986066 | 111.96 | 128.5 | 111.64 | 1061043 | 121.96687757 | SP |
| 26 | 14.53 | 12.9651110913 | 112.07 | 128.5 | 109.875 | 1131938 | 119.77887048 | SP |
| 52 | 35.97 | 39.6888447534 | 90.63 | 128.5 | 90.3 | 1284981 | 112.25929591 | SP |
| 156 | 22.54 | 21.6605804344 | 104.06 | 128.5 | 77.44 | 1867718 | 96.71227431 | SP |
| 260 | 58.1 | 84.8175182482 | 68.5 | 128.5 | 47.5 | 1921664 | 88.57881609 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729895400 | 126.73 | -0.12 | -0.09 | 127.39 | 127.95 | 126.54 | 858347 |
| 1729809000 | 126.85 | 0.36 | 0.28 | 126.96 | 127.01 | 126.27 | 710492 |
| 1729722600 | 126.49 | -1.16 | -0.91 | 127.23 | 127.33 | 125.735 | 1274170 |
| 1729636200 | 127.65 | -0.2 | -0.16 | 127.21 | 127.925 | 127.17 | 685821 |
| 1729549800 | 127.85 | -0.31 | -0.24 | 128 | 128.18 | 127.205 | 619451 |
| 1729290600 | 128.16 | 0.46 | 0.36 | 128.13 | 128.37 | 127.8 | 510490 |
| 1729204200 | 127.7 | -0.01 | -0.01 | 128.41999 | 128.5 | 127.69 | 661531 |
| 1729117800 | 127.71 | 0.65 | 0.51 | 127.25 | 127.85 | 127.0102 | 1183334 |
| 1729031400 | 127.06 | -0.89 | -0.70 | 127.95 | 128.1 | 126.875 | 1121400 |
| 1728945000 | 127.95 | 1.02 | 0.80 | 127.31 | 128.13 | 127.22 | 578856 |
| 1728685800 | 126.93 | 0.9 | 0.71 | 126.08 | 127.0801 | 126.08 | 515847 |
| 1728599400 | 126.03 | -0.23 | -0.18 | 125.93 | 126.3 | 125.6 | 1634088 |
| 1728513000 | 126.26 | 0.91 | 0.73 | 125.45 | 126.36 | 125.255 | 839406 |
| 1728426600 | 125.35 | 1.06 | 0.85 | 124.84 | 125.52 | 124.6297 | 557556 |
| 1728340200 | 124.29 | -1.17 | -0.93 | 125.1 | 125.15 | 124.03 | 700844 |
| 1728081000 | 125.46 | 1.2 | 0.97 | 125.27 | 125.5 | 124.4003 | 669080 |
| 1727994600 | 124.26 | -0.25 | -0.20 | 124.13 | 124.65 | 123.75 | 781410 |
| 1727908200 | 124.51 | 0.03 | 0.02 | 124.07 | 124.73 | 123.71 | 836565 |
| 1727821800 | 124.48 | -1.14 | -0.91 | 125.62 | 125.62 | 123.87 | 1335531 |
| 1727735400 | 125.62 | 0.46 | 0.37 | 124.96 | 125.73 | 124.39 | 966633 |
| 1727476200 | 125.16 | -0.07 | -0.06 | 125.56 | 125.75 | 124.9 | 878863 |
| 1727389800 | 125.23 | 0.54 | 0.43 | 125.66 | 125.71 | 124.78 | 842153 |
| 1727303400 | 124.69 | -0.87 | -0.69 | 125.09 | 125.26 | 124.53 | 713914 |
| 1727217000 | 125.56 | 0.33 | 0.26 | 125.51 | 125.58 | 124.815 | 823553 |
| 1727130600 | 125.23 | 0.29 | 0.23 | 125.14 | 125.39 | 124.9397 | 1156824 |
| 1726871400 | 124.94 | -0.31 | -0.25 | 124.9 | 125.2 | 124.32 | 935289 |
| 1726785000 | 125.25 | 2.19 | 1.78 | 125.2 | 125.64 | 124.565 | 1211594 |
| 1726698600 | 123.06 | -0.33 | -0.27 | 123.6 | 124.77 | 122.98 | 1357929 |
| 1726612200 | 123.39 | 0.12 | 0.10 | 123.79 | 124.19 | 122.92 | 2004473 |
| 1726525800 | 123.27 | 0.26 | 0.21 | 122.97 | 123.345 | 122.62 | 731457 |
| 1726266600 | 123.01 | 0.85 | 0.70 | 122.46 | 123.255 | 122.46 | 714766 |
| 1726180200 | 122.16 | 1.04 | 0.86 | 121.23 | 122.29 | 120.7958 | 618475 |
| 1726093800 | 121.12 | 1.17 | 0.98 | 119.95 | 121.33 | 118.01 | 754246 |
| 1726007400 | 119.95 | 0.41 | 0.34 | 119.92 | 120.05 | 118.79 | 729546 |
| 1725921000 | 119.54 | 1.28 | 1.08 | 119.22 | 119.87 | 118.765 | 903301 |
| 1725661800 | 118.26 | -1.97 | -1.64 | 120.6501 | 120.73 | 118.08 | 1797325 |
| 1725575400 | 120.23 | -0.4 | -0.33 | 120.62 | 121.175 | 119.76 | 1417121 |
| 1725489000 | 120.63 | -0.18 | -0.15 | 120.41 | 121.41 | 120.295 | 1122440 |
| 1725402600 | 120.81 | -2.77 | -2.24 | 122.84 | 122.85 | 120.35 | 1192454 |
| 1725057000 | 123.58 | 1.17 | 0.96 | 122.89 | 123.6491 | 122.13 | 677040 |
| 1724970600 | 122.41 | 0.06 | 0.05 | 122.76 | 123.575 | 122.22 | 793057 |
| 1724884200 | 122.35 | -0.71 | -0.58 | 122.86 | 123.04 | 121.64 | 791194 |
| 1724797800 | 123.06 | 0.1 | 0.08 | 122.59 | 123.16 | 122.4101 | 779815 |
| 1724711400 | 122.96 | -0.27 | -0.22 | 123.44 | 123.68 | 122.64 | 1428485 |
| 1724452200 | 123.23 | 1.46 | 1.20 | 122.44 | 123.39 | 122.26 | 1097026 |
| 1724365800 | 121.77 | -0.95 | -0.77 | 123.1 | 123.22 | 121.49 | 824026 |
| 1724279400 | 122.72 | 0.61 | 0.50 | 122.38 | 122.94 | 122.08 | 766399 |
| 1724193000 | 122.11 | -0.33 | -0.27 | 122.35 | 122.66 | 121.855 | 844450 |
| 1724106600 | 122.44 | 1.17 | 0.96 | 121.29 | 122.47 | 121.245 | 799140 |
| 1723847400 | 121.27 | 0.27 | 0.22 | 120.78 | 121.45 | 120.71 | 797234 |
| 1723761000 | 121 | 2.08 | 1.75 | 120.2 | 121.11 | 120.13 | 1741416 |
| 1723674600 | 118.92 | 0.33 | 0.28 | 118.74 | 119.185 | 118.15 | 2147264 |
| 1723588200 | 118.59 | 1.94 | 1.66 | 117.459 | 118.65 | 117.355 | 1024776 |
| 1723501800 | 116.65 | -0.07 | -0.06 | 117.01 | 117.19 | 116.25 | 998877 |
| 1723242600 | 116.72 | 0.44 | 0.38 | 116.17 | 117 | 115.7893 | 803927 |
| 1723156200 | 116.28 | 2.78 | 2.45 | 114.81 | 116.36 | 114.315 | 1140822 |
| 1723069800 | 113.5 | -0.96 | -0.84 | 115.87 | 116.439 | 113.44 | 1516654 |
| 1722983400 | 114.46 | 1.05 | 0.93 | 113.9 | 116.04 | 113.43 | 2607319 |
| 1722897000 | 113.41 | -3.35 | -2.87 | 111.7285 | 114.685 | 111.64 | 3455425 |
| 1722637800 | 116.76 | -2.45 | -2.06 | 117.47 | 117.53 | 115.745 | 2877292 |
| 1722551400 | 119.21 | -1.81 | -1.50 | 121.33 | 121.91 | 118.37 | 1528515 |
| 1722465000 | 121.02 | 1.75 | 1.47 | 120.77 | 121.78 | 120.3896 | 1002463 |
| 1722378600 | 119.27 | -0.51 | -0.43 | 120.1 | 120.37 | 118.5 | 1313798 |
| 1722292200 | 119.78 | 0.01 | 0.01 | 120.26 | 120.36 | 119.35 | 1677432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
