Skip to main content
iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
26.29
-0.54 (-2.01%)
Feb 21, 2025, 4:00 PM EST - Market closed

TOPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.7226.8126.2726.2926.29-2.01%219,035
Feb 20, 202526.9426.9426.6626.8326.83-0.56%108,183
Feb 19, 202526.8927.0026.8026.9826.980.19%453,528
Feb 18, 202527.0327.0326.7526.9326.93-0.07%407,791
Feb 14, 202526.9526.9926.8926.9526.950.07%238,285
Feb 13, 202526.6126.9426.5526.9326.931.39%139,881
Feb 12, 202526.2926.6126.2926.5626.56-0.08%162,404
Feb 11, 202526.4626.6326.4626.5826.580.11%158,811
Feb 10, 202526.5026.6226.4726.5526.550.76%205,036
Feb 7, 202526.6326.7326.2926.3526.35-1.05%305,272
Feb 6, 202526.4926.6426.4326.6326.630.72%209,351
Feb 5, 202526.1926.4426.1626.4426.440.76%135,631
Feb 4, 202526.0026.2825.9426.2426.241.23%409,454
Feb 3, 202525.6926.0725.6225.9225.92-1.18%368,905
Jan 31, 202526.5826.6926.1626.2326.23-0.53%253,846
Jan 30, 202526.4126.4826.1026.3726.370.08%286,231
Jan 29, 202526.4426.4426.1326.3526.35-0.72%182,327
Jan 28, 202526.1126.5525.9526.5426.542.19%337,284
Jan 27, 202525.7226.0825.7225.9725.97-2.81%616,826
Jan 24, 202526.8826.9526.6326.7226.72-0.37%192,944
Jan 23, 202526.6426.8326.6126.8226.820.41%196,620
Jan 22, 202526.6426.7726.5826.7126.711.37%357,285
Jan 21, 202526.3026.3526.0926.3526.350.42%371,369
Jan 17, 202526.2626.3426.1126.2426.241.35%390,377
Jan 16, 202526.2926.3025.8725.8925.89-1.15%430,295
Jan 15, 202525.9326.2225.8426.1926.192.42%240,882
Jan 14, 202525.8625.8725.4025.5725.57-0.58%408,777
Jan 13, 202525.5025.7425.4325.7225.72-0.27%264,460
Jan 10, 202526.0526.0525.6225.7925.79-1.45%529,735
Jan 8, 202526.1926.2625.9726.1726.170.15%303,471
Jan 7, 202526.7626.7626.0426.1326.13-1.84%339,526
Jan 6, 202526.6226.8226.5126.6226.621.02%367,851
Jan 3, 202526.1326.3726.0926.3526.351.46%220,133
Jan 2, 202526.2126.2925.7325.9725.97-0.35%405,479
Dec 31, 202426.3726.3726.0126.0626.06-0.87%357,145
Dec 30, 202426.2426.4926.1326.2926.29-1.17%340,994
Dec 27, 202426.8426.8426.3826.6026.60-1.44%255,859
Dec 26, 202426.9527.0426.8226.9926.99-0.04%266,296
Dec 24, 202426.7527.0026.7027.0027.001.31%253,867
Dec 23, 202426.4426.6526.2526.6526.651.33%360,191
Dec 20, 202425.9826.6025.8226.3026.300.84%373,058
Dec 19, 202426.3526.3626.0426.0826.080.15%317,217
Dec 18, 202426.8827.0025.9926.0426.04-3.05%433,462
Dec 17, 202426.7826.8826.6526.8626.86-0.19%276,894
Dec 16, 202426.7626.9526.6726.9126.891.13%456,425
Dec 13, 202426.6726.7326.4426.6126.590.76%271,470
Dec 12, 202426.5426.5426.4026.4126.39-0.60%171,116
Dec 11, 202426.3426.6026.3426.5726.551.37%163,409
Dec 10, 202426.3126.4526.1526.2126.19-0.11%193,538
Dec 9, 202426.2926.2926.1426.2426.22-0.34%208,351
Dec 6, 202426.2726.3426.2226.3326.310.46%169,401
Dec 5, 202426.2226.2926.1826.2126.190.15%169,814
Dec 4, 202426.0726.1826.0226.1726.150.96%158,771
Dec 3, 202425.7825.9225.7625.9225.900.39%177,291
Dec 2, 202425.6525.8425.6525.8225.800.94%148,352
Nov 29, 202425.4125.6225.3725.5825.560.83%83,144
Nov 27, 202425.4425.4425.2725.3725.35-0.43%118,668
Nov 26, 202425.3525.5025.3525.4825.460.95%79,100
Nov 25, 202425.4425.4925.1325.2425.22-0.16%155,597
Nov 22, 202425.2825.3425.2025.2825.260.04%126,795
Nov 21, 202425.5025.5024.9425.2725.25-0.08%129,634
Nov 20, 202425.3725.3725.0025.2925.27-0.16%146,990
Nov 19, 202425.0225.3425.0025.3325.310.88%200,835
Nov 18, 202425.0225.1724.9525.1125.090.44%166,570
Nov 15, 202425.2425.2424.8925.0024.98-1.69%180,552
Nov 14, 202425.5625.5925.3725.4325.41-0.43%126,393
Nov 13, 202425.6325.6625.4325.5425.52-0.16%156,072
Nov 12, 202425.6325.6525.4525.5825.56-0.04%134,720
Nov 11, 202425.7725.7725.4625.5925.57-0.51%302,404
Nov 8, 202425.6225.7725.6025.7225.700.47%195,598
Nov 7, 202425.3525.6325.3425.6025.581.43%355,165
Nov 6, 202425.0525.2724.9825.2425.222.73%329,555
Nov 5, 202424.3424.5924.3424.5724.551.28%114,138
Nov 4, 202424.3524.4224.2124.2624.24-0.45%220,661
Nov 1, 202424.4124.5724.3224.3724.350.45%373,177
Oct 31, 202424.7524.7524.2524.2624.24-2.92%200,399
Oct 30, 202425.1025.1524.8824.9924.97-0.28%270,448
Oct 29, 202425.0025.1324.8825.0625.040.32%286,994
Oct 28, 202425.2525.2524.9624.9824.960.16%499,246
Oct 25, 202425.2125.2124.8424.9424.920.44%161,915