iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
30.48
+0.26 (0.86%)
At close: Jan 22, 2026, 4:00 PM EST
30.52
+0.04 (0.13%)
After-hours: Jan 22, 2026, 8:00 PM EST
TOPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 30.45 | 30.55 | 30.33 | 30.48 | 30.48 | 0.86% | 498,163 |
| Jan 21, 2026 | 30.02 | 30.44 | 29.89 | 30.22 | 30.22 | 0.63% | 629,852 |
| Jan 20, 2026 | 30.28 | 30.35 | 29.96 | 30.03 | 30.03 | -2.37% | 628,987 |
| Jan 16, 2026 | 30.86 | 30.96 | 30.72 | 30.76 | 30.76 | -0.06% | 339,132 |
| Jan 15, 2026 | 31.00 | 31.00 | 30.73 | 30.78 | 30.78 | -0.13% | 320,290 |
| Jan 14, 2026 | 30.96 | 30.98 | 30.61 | 30.82 | 30.82 | -0.90% | 534,565 |
| Jan 13, 2026 | 31.20 | 31.21 | 30.94 | 31.10 | 31.10 | -0.42% | 395,560 |
| Jan 12, 2026 | 31.02 | 31.34 | 31.01 | 31.23 | 31.23 | 0.19% | 314,604 |
| Jan 9, 2026 | 31.07 | 31.25 | 30.98 | 31.17 | 31.17 | 0.29% | 445,029 |
| Jan 8, 2026 | 31.21 | 31.23 | 30.99 | 31.08 | 31.08 | -0.58% | 359,681 |
| Jan 7, 2026 | 31.19 | 31.44 | 31.13 | 31.26 | 31.26 | 0.39% | 422,362 |
| Jan 6, 2026 | 31.19 | 31.24 | 31.05 | 31.14 | 31.14 | -0.03% | 623,564 |
| Jan 5, 2026 | 31.25 | 31.31 | 31.11 | 31.15 | 31.15 | 0.19% | 505,813 |
| Jan 2, 2026 | 31.43 | 31.54 | 30.95 | 31.09 | 31.09 | -0.45% | 529,253 |
| Dec 31, 2025 | 31.49 | 31.50 | 31.23 | 31.23 | 31.23 | -0.67% | 225,466 |
| Dec 30, 2025 | 31.44 | 31.51 | 31.41 | 31.44 | 31.44 | -0.13% | 174,265 |
| Dec 29, 2025 | 31.46 | 31.52 | 31.39 | 31.48 | 31.48 | -0.44% | 270,362 |
| Dec 26, 2025 | 31.67 | 31.75 | 31.61 | 31.62 | 31.62 | -0.03% | 211,005 |
| Dec 24, 2025 | 31.55 | 31.67 | 31.52 | 31.63 | 31.63 | 0.22% | 150,889 |
| Dec 23, 2025 | 31.25 | 31.56 | 31.23 | 31.56 | 31.56 | 0.86% | 264,269 |
| Dec 22, 2025 | 31.32 | 31.35 | 31.19 | 31.29 | 31.29 | 0.38% | 421,436 |
| Dec 19, 2025 | 31.03 | 31.17 | 30.98 | 31.17 | 31.17 | 0.97% | 454,179 |
| Dec 18, 2025 | 30.82 | 31.06 | 30.70 | 30.87 | 30.87 | 0.98% | 430,790 |
| Dec 17, 2025 | 31.02 | 31.02 | 30.56 | 30.57 | 30.57 | -1.32% | 380,589 |
| Dec 16, 2025 | 30.89 | 31.05 | 30.73 | 30.98 | 30.98 | -0.06% | 502,373 |
| Dec 15, 2025 | 31.29 | 31.29 | 30.93 | 31.00 | 30.97 | -0.23% | 296,787 |
| Dec 12, 2025 | 31.29 | 31.36 | 30.89 | 31.07 | 31.04 | -0.99% | 768,304 |
| Dec 11, 2025 | 31.19 | 31.38 | 30.97 | 31.38 | 31.35 | 0.22% | 433,272 |
| Dec 10, 2025 | 31.23 | 31.36 | 31.13 | 31.31 | 31.28 | 0.03% | 448,076 |
| Dec 9, 2025 | 31.34 | 31.42 | 31.27 | 31.30 | 31.27 | -0.19% | 375,550 |
| Dec 8, 2025 | 31.45 | 31.48 | 31.22 | 31.36 | 31.33 | -0.19% | 529,961 |
| Dec 5, 2025 | 31.42 | 31.55 | 31.35 | 31.42 | 31.39 | 0.06% | 282,652 |
| Dec 4, 2025 | 31.53 | 31.53 | 31.22 | 31.40 | 31.37 | 0.06% | 653,821 |
| Dec 3, 2025 | 31.36 | 31.49 | 31.24 | 31.38 | 31.35 | -0.25% | 636,656 |
| Dec 2, 2025 | 31.45 | 31.63 | 31.35 | 31.46 | 31.43 | 0.22% | 399,043 |
| Dec 1, 2025 | 31.22 | 31.44 | 31.19 | 31.39 | 31.36 | -0.16% | 593,061 |
| Nov 28, 2025 | 31.37 | 31.44 | 31.31 | 31.44 | 31.41 | 0.38% | 253,745 |
| Nov 26, 2025 | 31.28 | 31.42 | 31.15 | 31.32 | 31.29 | 0.71% | 603,837 |
| Nov 25, 2025 | 30.83 | 31.15 | 30.58 | 31.10 | 31.07 | 0.65% | 582,265 |
| Nov 24, 2025 | 30.52 | 30.97 | 30.48 | 30.90 | 30.87 | 1.91% | 762,729 |
| Nov 21, 2025 | 30.28 | 30.65 | 29.98 | 30.32 | 30.29 | 0.33% | 965,726 |
| Nov 20, 2025 | 31.19 | 31.36 | 30.16 | 30.22 | 30.19 | -1.18% | 1,448,565 |
| Nov 19, 2025 | 30.43 | 30.82 | 30.38 | 30.58 | 30.55 | 0.66% | 599,628 |
| Nov 18, 2025 | 30.54 | 30.66 | 30.17 | 30.38 | 30.35 | -1.33% | 854,986 |
| Nov 17, 2025 | 30.83 | 31.08 | 30.60 | 30.79 | 30.76 | -0.61% | 488,329 |
| Nov 14, 2025 | 30.56 | 31.15 | 30.45 | 30.98 | 30.95 | 0.06% | 477,624 |
| Nov 13, 2025 | 31.37 | 31.37 | 30.86 | 30.96 | 30.93 | -1.71% | 442,973 |
| Nov 12, 2025 | 31.63 | 31.63 | 31.29 | 31.50 | 31.47 | -0.03% | 550,869 |
| Nov 11, 2025 | 31.35 | 31.54 | 31.27 | 31.51 | 31.48 | 0.16% | 342,597 |
| Nov 10, 2025 | 31.19 | 31.51 | 31.18 | 31.46 | 31.43 | 2.11% | 642,640 |