iShares S&P 500 3% Capped ETF (TOPC)
NYSEARCA: TOPC · Real-Time Price · USD
27.39
-0.17 (-0.61%)
Jun 4, 2025, 9:46 AM EDT - Market closed
TOPC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.61% | 90 |
Jun 4, 2025 | 27.64 | 27.64 | 27.56 | 27.56 | 27.56 | -0.05% | 275 |
Jun 3, 2025 | 27.48 | 27.59 | 27.46 | 27.58 | 27.58 | 0.64% | 3,814 |
Jun 2, 2025 | 27.25 | 27.40 | 27.22 | 27.40 | 27.40 | 0.26% | 878 |
May 30, 2025 | 27.30 | 27.33 | 27.30 | 27.33 | 27.33 | 0.23% | 667 |
May 29, 2025 | 27.26 | 27.27 | 27.26 | 27.27 | 27.27 | 0.28% | 249 |
May 28, 2025 | 27.35 | 27.35 | 27.19 | 27.19 | 27.19 | -0.54% | 746 |
May 27, 2025 | 27.18 | 27.34 | 27.18 | 27.34 | 27.34 | 1.89% | 237 |
May 23, 2025 | 26.93 | 26.93 | 26.84 | 26.84 | 26.84 | -0.52% | 359 |
May 22, 2025 | 27.00 | 27.11 | 26.98 | 26.98 | 26.98 | -0.17% | 377 |
May 21, 2025 | 27.36 | 27.36 | 27.01 | 27.02 | 27.02 | -1.53% | 1,555 |
May 20, 2025 | 27.52 | 27.52 | 27.44 | 27.44 | 27.44 | -0.33% | 1,769 |
May 19, 2025 | 27.44 | 27.53 | 27.44 | 27.53 | 27.53 | 0.03% | 1,334 |
May 16, 2025 | 27.37 | 27.53 | 27.37 | 27.53 | 27.53 | 0.88% | 7,912 |
May 15, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.54% | 116 |
May 14, 2025 | 27.17 | 27.20 | 27.09 | 27.14 | 27.14 | -0.15% | 1,752 |
May 13, 2025 | 27.17 | 27.25 | 27.17 | 27.18 | 27.18 | 0.67% | 4,195 |
May 12, 2025 | 27.02 | 27.02 | 27.00 | 27.00 | 27.00 | 2.84% | 1,096 |
May 9, 2025 | 26.24 | 26.25 | 26.24 | 26.25 | 26.25 | -0.04% | 840 |
May 8, 2025 | 26.23 | 26.52 | 26.23 | 26.26 | 26.26 | 0.57% | 2,197 |
May 7, 2025 | 26.03 | 26.11 | 26.03 | 26.11 | 26.11 | 0.30% | 180 |
May 6, 2025 | 25.91 | 26.04 | 25.91 | 26.04 | 26.04 | -0.64% | 1,282 |
May 5, 2025 | 26.17 | 26.26 | 26.17 | 26.20 | 26.20 | -0.52% | 722 |
May 2, 2025 | 26.29 | 26.34 | 26.24 | 26.34 | 26.34 | 1.55% | 764 |
May 1, 2025 | 26.00 | 26.03 | 25.94 | 25.94 | 25.94 | 0.24% | 1,711 |
Apr 30, 2025 | 25.57 | 25.88 | 25.45 | 25.88 | 25.88 | 0.21% | 4,579 |
Apr 29, 2025 | 25.69 | 25.82 | 25.68 | 25.82 | 25.82 | 0.55% | 784 |
Apr 28, 2025 | 25.73 | 25.76 | 25.47 | 25.68 | 25.68 | 0.28% | 8,104 |
Apr 25, 2025 | 25.49 | 25.61 | 25.34 | 25.61 | 25.61 | 0.54% | 4,880 |
Apr 24, 2025 | 25.01 | 25.48 | 25.01 | 25.47 | 25.47 | 1.82% | 10,655 |
Apr 23, 2025 | 25.39 | 25.39 | 24.99 | 25.02 | 25.02 | 1.60% | 7,763 |
Apr 22, 2025 | 24.43 | 24.69 | 24.40 | 24.62 | 24.62 | 2.47% | 4,227 |
Apr 21, 2025 | 24.45 | 24.45 | 23.87 | 24.03 | 24.03 | -2.25% | 9,353 |
Apr 17, 2025 | 24.60 | 24.77 | 24.52 | 24.58 | 24.58 | 0.27% | 6,735 |