Skip to main content
logo
iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
30.98
+0.02 (0.06%)
At close: Nov 14, 2025, 4:00 PM EST
31.09
+0.11 (0.36%)
After-hours: Nov 14, 2025, 8:00 PM EST

TOPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202530.5631.1530.4530.9830.980.06%477,624
Nov 13, 202531.3731.3730.8630.9630.96-1.71%442,973
Nov 12, 202531.6331.6331.2931.5031.50-0.03%550,869
Nov 11, 202531.3531.5431.2731.5131.510.16%342,597
Nov 10, 202531.1931.5131.1831.4631.462.11%642,640
Nov 7, 202530.7830.8130.3730.8130.81-0.36%923,908
Nov 6, 202531.2731.2830.8430.9230.92-1.21%658,704
Nov 5, 202531.3031.5531.1931.3031.300.03%623,732
Nov 4, 202531.3231.5031.2431.2931.29-1.11%1,926,712
Nov 3, 202531.7531.7931.5831.6431.640.51%523,408
Oct 31, 202531.8331.8331.3931.4831.480.06%604,283
Oct 30, 202531.6931.6931.4331.4631.46-1.32%873,319
Oct 29, 202531.8731.9731.6131.8831.880.69%1,812,708
Oct 28, 202531.5031.7731.3931.6631.661.15%710,133
Oct 27, 202531.1431.3231.1031.3031.301.59%528,355
Oct 24, 202530.7230.8830.7030.8130.810.79%522,577
Oct 23, 202530.4230.6330.3530.5730.570.53%509,262
Oct 22, 202530.5930.6230.1430.4130.41-0.52%651,776
Oct 21, 202530.6830.7130.5630.5730.57-0.39%620,282
Oct 20, 202530.4830.7330.4830.6930.691.15%581,271
Oct 17, 202529.9830.4129.9530.3430.340.76%547,859
Oct 16, 202530.3530.4729.8930.1130.11-0.59%808,413
Oct 15, 202530.4030.5330.0130.2930.290.46%566,202
Oct 14, 202530.1130.3129.7930.1530.15-0.82%749,631
Oct 13, 202530.3130.4730.2030.4030.401.71%566,071
Oct 10, 202530.8230.9429.8729.8929.89-2.92%803,960
Oct 9, 202530.8230.8530.6630.7930.790.03%345,560
Oct 8, 202530.6430.7930.6430.7830.780.62%250,994
Oct 7, 202530.7130.7530.5330.5930.59-0.36%321,319
Oct 6, 202530.5530.7230.4730.7030.700.43%397,679
Oct 3, 202530.6130.6830.4630.5730.57-0.03%403,088
Oct 2, 202530.7630.7730.5130.5830.58-0.16%206,653
Oct 1, 202530.3430.6930.2930.6330.630.56%259,834
Sep 30, 202530.2330.4830.1330.4630.460.66%267,711
Sep 29, 202530.2630.3730.1630.2630.260.27%250,732
Sep 26, 202530.0930.2029.9230.1830.180.47%288,852
Sep 25, 202530.0030.1129.8530.0430.04-0.27%270,579
Sep 24, 202530.2930.2930.0030.1230.12-0.20%223,946
Sep 23, 202530.4830.4830.1330.1830.18-1.05%235,212
Sep 22, 202530.2030.5230.2030.5030.500.86%360,066
Sep 19, 202530.0930.2630.0530.2430.240.93%242,002
Sep 18, 202530.0930.1529.9629.9629.960.07%333,644
Sep 17, 202530.0230.0329.7129.9429.94-0.40%333,103
Sep 16, 202530.1030.1230.0230.0630.06-0.17%257,642
Sep 15, 202529.9630.1129.9330.1130.080.94%296,126
Sep 12, 202529.6629.8829.6129.8329.800.78%316,241
Sep 11, 202529.5429.6329.4229.6029.570.54%579,459
Sep 10, 202529.5629.5629.3629.4429.410.31%245,779
Sep 9, 202529.3329.3629.2129.3529.320.31%154,811
Sep 8, 202529.2929.4229.2429.2629.230.31%270,488