Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202528.1828.3328.1828.2628.260.39%84,259
Jul 24, 202528.0928.2228.0628.1528.150.29%89,097
Jul 23, 202527.9828.0727.8428.0728.070.79%82,624
Jul 22, 202528.0128.0127.7427.8527.85-0.46%127,700
Jul 21, 202527.8928.0727.8927.9827.980.36%186,686
Jul 18, 202527.9527.9527.8127.8827.88-0.04%94,057
Jul 17, 202527.7727.9327.7427.8927.890.47%132,507
Jul 16, 202527.7627.7827.5627.7627.760.33%123,056
Jul 15, 202527.8027.8227.6727.6727.670.33%69,541
Jul 14, 202527.5527.6227.4427.5827.580.07%82,262
Jul 11, 202527.4727.6127.4327.5627.56-0.11%130,498
Jul 10, 202527.5627.6227.4327.5927.590.29%90,226
Jul 9, 202527.3627.5627.3627.5127.510.92%88,011
Jul 8, 202527.3627.3627.2127.2627.26-0.18%109,784
Jul 7, 202527.4327.4727.1927.3127.31-0.87%301,427
Jul 3, 202527.3927.6027.3927.5527.550.92%69,740
Jul 2, 202527.1027.3027.0827.3027.300.92%107,766
Jul 1, 202527.2027.2627.0027.0527.05-0.88%146,099
Jun 30, 202527.3227.3727.1427.2927.290.29%249,070
Jun 27, 202527.0827.2426.9927.2127.210.59%114,886
Jun 26, 202526.9327.1026.8827.0527.050.71%124,564
Jun 25, 202526.8126.9126.7926.8626.860.67%100,124
Jun 24, 202526.6426.7626.5926.6826.680.98%166,310
Jun 23, 202526.1326.4526.0726.4226.421.15%114,932
Jun 20, 202526.3926.3926.0026.1226.12-0.38%163,069
Jun 18, 202526.2926.4326.1826.2226.22-0.04%134,327
Jun 17, 202526.3326.3926.2226.2326.23-0.76%102,703
Jun 16, 202526.3326.5226.3326.4326.430.95%121,202
Jun 13, 202526.2226.3826.0826.1826.15-1.21%214,913
Jun 12, 202526.3326.5226.3226.5026.470.49%145,416
Jun 11, 202526.5226.6026.2926.3726.34-0.30%238,749
Jun 10, 202526.3026.4726.2126.4526.420.76%114,190
Jun 9, 202526.2026.3126.1726.2526.220.27%145,601
Jun 6, 202526.2226.3326.1326.1826.150.96%114,109
Jun 5, 202526.2826.3625.8325.9325.90-1.22%246,435
Jun 4, 202526.2826.3326.1926.2526.220.11%104,557
Jun 3, 202526.0526.2826.0526.2226.190.61%124,289
Jun 2, 202525.7726.1025.7726.0626.030.73%484,793
May 30, 202525.8825.9325.5525.8725.84-0.15%318,949
May 29, 202526.1526.1525.8125.9125.880.58%127,013
May 28, 202525.8825.9525.7425.7625.73-0.27%90,278
May 27, 202525.5425.8525.5425.8325.802.34%181,162
May 23, 202525.1525.3825.0825.2425.21-0.98%189,107
May 22, 202525.3925.6725.3925.4925.460.16%119,395
May 21, 202525.6225.9125.3725.4525.42-1.43%139,553
May 20, 202525.8125.8825.6525.8225.79-0.50%90,052
May 19, 202525.5525.9525.5525.9525.920.15%95,226
May 16, 202525.8825.9225.7025.9125.880.50%84,029
May 15, 202525.6725.8825.5525.7825.75-0.15%127,900
May 14, 202525.7325.8525.6925.8225.790.94%150,821