Skip to main content
logo
iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
30.07
+0.09 (0.30%)
Apr 10, 2026, 4:00 PM EDT - Market closed

TOPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202630.0430.1929.9930.0730.070.30%275,492
Apr 9, 202629.7230.0229.6129.9829.981.01%353,874
Apr 8, 202629.8129.8429.5129.6829.682.31%451,895
Apr 7, 202628.8629.0228.5129.0129.010.07%421,560
Apr 6, 202628.8929.0428.8528.9928.990.49%258,901
Apr 2, 202628.4928.8928.4128.8528.85-0.14%422,952
Apr 1, 202628.8229.0428.7628.8928.890.94%430,149
Mar 31, 202627.9428.6827.9428.6228.623.55%524,667
Mar 30, 202627.9727.9927.5427.6427.64-0.40%390,583
Mar 27, 202628.1828.1827.7127.7527.75-1.87%463,525
Mar 26, 202628.6728.7328.2628.2828.28-2.01%426,097
Mar 25, 202628.9529.0728.8028.8628.860.56%218,866
Mar 24, 202628.7728.9028.6728.7028.70-0.76%255,221
Mar 23, 202629.0129.1728.8328.9228.921.08%678,463
Mar 20, 202628.9728.9728.4928.6128.61-1.45%749,279
Mar 19, 202629.0329.1528.9129.0329.03-0.51%496,841
Mar 18, 202629.5729.5929.1829.1829.18-1.55%473,055
Mar 17, 202629.8029.8729.6229.6429.64-0.34%451,732
Mar 16, 202629.6629.9029.6129.7429.711.05%293,136
Mar 13, 202629.8129.9629.3929.4329.40-1.01%389,066
Mar 12, 202629.9229.9329.6929.7329.70-1.29%1,245,345
Mar 11, 202630.1730.3429.9730.1230.090.03%252,398
Mar 10, 202630.1030.3129.9930.1130.08-0.10%542,369
Mar 9, 202629.6030.1929.5130.1430.111.07%708,887
Mar 6, 202629.8530.0129.7329.8229.79-1.13%395,792
Mar 5, 202630.0830.1929.8430.1630.13-0.10%873,415
Mar 4, 202629.9930.3029.9830.1930.160.70%593,221
Mar 3, 202629.6830.0429.5329.9829.95-0.23%1,284,019
Mar 2, 202629.7030.1729.6830.0530.020.17%884,467
Feb 27, 202629.9430.0529.8530.0029.97-0.60%714,998
Feb 26, 202630.5330.5329.9930.1830.15-1.24%327,675
Feb 25, 202630.3130.5830.3130.5630.531.29%284,666
Feb 24, 202629.9030.2129.7730.1730.140.60%267,529
Feb 23, 202630.1930.3129.8829.9929.96-0.70%269,609
Feb 20, 202629.8830.2429.8130.2030.170.67%382,634
Feb 19, 202630.0030.1529.9030.0029.97-0.30%252,505
Feb 18, 202630.0630.2630.0130.0930.060.43%232,212
Feb 17, 202629.7130.1029.5929.9629.930.50%850,949
Feb 13, 202630.0930.0929.7529.8129.78-0.93%1,036,861
Feb 12, 202630.7030.7230.0430.0930.06-1.67%900,667
Feb 11, 202630.9130.9330.5530.6030.57-0.29%376,677
Feb 10, 202630.9530.9630.6630.6930.66-0.42%252,350
Feb 9, 202630.6430.9530.6030.8230.790.59%385,604
Feb 6, 202630.2030.7330.1130.6430.612.13%437,106
Feb 5, 202630.2630.3129.9130.0029.97-1.61%560,342
Feb 4, 202630.7130.7730.2930.4930.46-0.42%367,812
Feb 3, 202631.0031.0130.4230.6230.59-0.97%337,939
Feb 2, 202630.6531.0130.6530.9230.890.45%484,508
Jan 30, 202630.7730.8830.6130.7830.75-0.19%517,074
Jan 29, 202630.9430.9630.3130.8430.81-0.58%452,157