iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
28.26
+0.11 (0.39%)
Jul 25, 2025, 4:00 PM - Market closed
TOPT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 28.18 | 28.33 | 28.18 | 28.26 | 28.26 | 0.39% | 84,259 |
Jul 24, 2025 | 28.09 | 28.22 | 28.06 | 28.15 | 28.15 | 0.29% | 89,097 |
Jul 23, 2025 | 27.98 | 28.07 | 27.84 | 28.07 | 28.07 | 0.79% | 82,624 |
Jul 22, 2025 | 28.01 | 28.01 | 27.74 | 27.85 | 27.85 | -0.46% | 127,700 |
Jul 21, 2025 | 27.89 | 28.07 | 27.89 | 27.98 | 27.98 | 0.36% | 186,686 |
Jul 18, 2025 | 27.95 | 27.95 | 27.81 | 27.88 | 27.88 | -0.04% | 94,057 |
Jul 17, 2025 | 27.77 | 27.93 | 27.74 | 27.89 | 27.89 | 0.47% | 132,507 |
Jul 16, 2025 | 27.76 | 27.78 | 27.56 | 27.76 | 27.76 | 0.33% | 123,056 |
Jul 15, 2025 | 27.80 | 27.82 | 27.67 | 27.67 | 27.67 | 0.33% | 69,541 |
Jul 14, 2025 | 27.55 | 27.62 | 27.44 | 27.58 | 27.58 | 0.07% | 82,262 |
Jul 11, 2025 | 27.47 | 27.61 | 27.43 | 27.56 | 27.56 | -0.11% | 130,498 |
Jul 10, 2025 | 27.56 | 27.62 | 27.43 | 27.59 | 27.59 | 0.29% | 90,226 |
Jul 9, 2025 | 27.36 | 27.56 | 27.36 | 27.51 | 27.51 | 0.92% | 88,011 |
Jul 8, 2025 | 27.36 | 27.36 | 27.21 | 27.26 | 27.26 | -0.18% | 109,784 |
Jul 7, 2025 | 27.43 | 27.47 | 27.19 | 27.31 | 27.31 | -0.87% | 301,427 |
Jul 3, 2025 | 27.39 | 27.60 | 27.39 | 27.55 | 27.55 | 0.92% | 69,740 |
Jul 2, 2025 | 27.10 | 27.30 | 27.08 | 27.30 | 27.30 | 0.92% | 107,766 |
Jul 1, 2025 | 27.20 | 27.26 | 27.00 | 27.05 | 27.05 | -0.88% | 146,099 |
Jun 30, 2025 | 27.32 | 27.37 | 27.14 | 27.29 | 27.29 | 0.29% | 249,070 |
Jun 27, 2025 | 27.08 | 27.24 | 26.99 | 27.21 | 27.21 | 0.59% | 114,886 |
Jun 26, 2025 | 26.93 | 27.10 | 26.88 | 27.05 | 27.05 | 0.71% | 124,564 |
Jun 25, 2025 | 26.81 | 26.91 | 26.79 | 26.86 | 26.86 | 0.67% | 100,124 |
Jun 24, 2025 | 26.64 | 26.76 | 26.59 | 26.68 | 26.68 | 0.98% | 166,310 |
Jun 23, 2025 | 26.13 | 26.45 | 26.07 | 26.42 | 26.42 | 1.15% | 114,932 |
Jun 20, 2025 | 26.39 | 26.39 | 26.00 | 26.12 | 26.12 | -0.38% | 163,069 |
Jun 18, 2025 | 26.29 | 26.43 | 26.18 | 26.22 | 26.22 | -0.04% | 134,327 |
Jun 17, 2025 | 26.33 | 26.39 | 26.22 | 26.23 | 26.23 | -0.76% | 102,703 |
Jun 16, 2025 | 26.33 | 26.52 | 26.33 | 26.43 | 26.43 | 0.95% | 121,202 |
Jun 13, 2025 | 26.22 | 26.38 | 26.08 | 26.18 | 26.15 | -1.21% | 214,913 |
Jun 12, 2025 | 26.33 | 26.52 | 26.32 | 26.50 | 26.47 | 0.49% | 145,416 |
Jun 11, 2025 | 26.52 | 26.60 | 26.29 | 26.37 | 26.34 | -0.30% | 238,749 |
Jun 10, 2025 | 26.30 | 26.47 | 26.21 | 26.45 | 26.42 | 0.76% | 114,190 |
Jun 9, 2025 | 26.20 | 26.31 | 26.17 | 26.25 | 26.22 | 0.27% | 145,601 |
Jun 6, 2025 | 26.22 | 26.33 | 26.13 | 26.18 | 26.15 | 0.96% | 114,109 |
Jun 5, 2025 | 26.28 | 26.36 | 25.83 | 25.93 | 25.90 | -1.22% | 246,435 |
Jun 4, 2025 | 26.28 | 26.33 | 26.19 | 26.25 | 26.22 | 0.11% | 104,557 |
Jun 3, 2025 | 26.05 | 26.28 | 26.05 | 26.22 | 26.19 | 0.61% | 124,289 |
Jun 2, 2025 | 25.77 | 26.10 | 25.77 | 26.06 | 26.03 | 0.73% | 484,793 |
May 30, 2025 | 25.88 | 25.93 | 25.55 | 25.87 | 25.84 | -0.15% | 318,949 |
May 29, 2025 | 26.15 | 26.15 | 25.81 | 25.91 | 25.88 | 0.58% | 127,013 |
May 28, 2025 | 25.88 | 25.95 | 25.74 | 25.76 | 25.73 | -0.27% | 90,278 |
May 27, 2025 | 25.54 | 25.85 | 25.54 | 25.83 | 25.80 | 2.34% | 181,162 |
May 23, 2025 | 25.15 | 25.38 | 25.08 | 25.24 | 25.21 | -0.98% | 189,107 |
May 22, 2025 | 25.39 | 25.67 | 25.39 | 25.49 | 25.46 | 0.16% | 119,395 |
May 21, 2025 | 25.62 | 25.91 | 25.37 | 25.45 | 25.42 | -1.43% | 139,553 |
May 20, 2025 | 25.81 | 25.88 | 25.65 | 25.82 | 25.79 | -0.50% | 90,052 |
May 19, 2025 | 25.55 | 25.95 | 25.55 | 25.95 | 25.92 | 0.15% | 95,226 |
May 16, 2025 | 25.88 | 25.92 | 25.70 | 25.91 | 25.88 | 0.50% | 84,029 |
May 15, 2025 | 25.67 | 25.88 | 25.55 | 25.78 | 25.75 | -0.15% | 127,900 |
May 14, 2025 | 25.73 | 25.85 | 25.69 | 25.82 | 25.79 | 0.94% | 150,821 |