iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
26.30
+0.22 (0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed
TOPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 25.98 | 26.60 | 25.82 | 26.30 | 26.30 | 0.84% | 372,437 |
| Dec 19, 2024 | 26.35 | 26.36 | 26.04 | 26.08 | 26.08 | 0.15% | 317,217 |
| Dec 18, 2024 | 26.88 | 27.00 | 25.99 | 26.04 | 26.04 | -3.05% | 433,500 |
| Dec 17, 2024 | 26.78 | 26.88 | 26.65 | 26.86 | 26.86 | -0.19% | 276,900 |
| Dec 16, 2024 | 26.76 | 26.95 | 26.67 | 26.91 | 26.89 | 1.13% | 456,425 |
| Dec 13, 2024 | 26.67 | 26.73 | 26.44 | 26.61 | 26.59 | 0.76% | 271,470 |
| Dec 12, 2024 | 26.54 | 26.54 | 26.40 | 26.41 | 26.39 | -0.60% | 171,116 |
| Dec 11, 2024 | 26.34 | 26.60 | 26.34 | 26.57 | 26.55 | 1.37% | 163,409 |
| Dec 10, 2024 | 26.31 | 26.45 | 26.15 | 26.21 | 26.19 | -0.11% | 193,538 |
| Dec 9, 2024 | 26.29 | 26.29 | 26.14 | 26.24 | 26.22 | -0.34% | 208,351 |
| Dec 6, 2024 | 26.27 | 26.34 | 26.22 | 26.33 | 26.31 | 0.46% | 169,401 |
| Dec 5, 2024 | 26.22 | 26.29 | 26.18 | 26.21 | 26.19 | 0.15% | 169,814 |
| Dec 4, 2024 | 26.07 | 26.18 | 26.02 | 26.17 | 26.15 | 0.96% | 158,771 |
| Dec 3, 2024 | 25.78 | 25.92 | 25.76 | 25.92 | 25.90 | 0.39% | 177,300 |
| Dec 2, 2024 | 25.65 | 25.84 | 25.65 | 25.82 | 25.80 | 0.94% | 148,352 |
| Nov 29, 2024 | 25.41 | 25.62 | 25.37 | 25.58 | 25.56 | 0.83% | 83,212 |
| Nov 27, 2024 | 25.44 | 25.44 | 25.27 | 25.37 | 25.35 | -0.43% | 118,700 |
| Nov 26, 2024 | 25.35 | 25.50 | 25.35 | 25.48 | 25.46 | 0.95% | 79,100 |
| Nov 25, 2024 | 25.44 | 25.49 | 25.13 | 25.24 | 25.22 | -0.16% | 155,600 |
| Nov 22, 2024 | 25.28 | 25.34 | 25.20 | 25.28 | 25.26 | 0.04% | 126,795 |
| Nov 21, 2024 | 25.50 | 25.50 | 24.94 | 25.27 | 25.25 | -0.08% | 129,634 |
| Nov 20, 2024 | 25.37 | 25.37 | 25.00 | 25.29 | 25.27 | -0.16% | 146,990 |
| Nov 19, 2024 | 25.02 | 25.34 | 25.00 | 25.33 | 25.31 | 0.88% | 200,835 |
| Nov 18, 2024 | 25.02 | 25.17 | 24.95 | 25.11 | 25.09 | 0.44% | 166,600 |
| Nov 15, 2024 | 25.24 | 25.24 | 24.89 | 25.00 | 24.98 | -1.69% | 180,600 |
| Nov 14, 2024 | 25.56 | 25.59 | 25.37 | 25.43 | 25.41 | -0.43% | 126,400 |
| Nov 13, 2024 | 25.63 | 25.66 | 25.43 | 25.54 | 25.52 | -0.16% | 156,100 |
| Nov 12, 2024 | 25.63 | 25.65 | 25.45 | 25.58 | 25.56 | -0.04% | 134,720 |
| Nov 11, 2024 | 25.77 | 25.77 | 25.46 | 25.59 | 25.57 | -0.51% | 302,404 |
| Nov 8, 2024 | 25.62 | 25.77 | 25.60 | 25.72 | 25.70 | 0.47% | 195,600 |
| Nov 7, 2024 | 25.35 | 25.63 | 25.34 | 25.60 | 25.58 | 1.43% | 355,200 |
| Nov 6, 2024 | 25.05 | 25.27 | 24.98 | 25.24 | 25.22 | 2.73% | 329,600 |
| Nov 5, 2024 | 24.34 | 24.59 | 24.34 | 24.57 | 24.55 | 1.28% | 114,138 |
| Nov 4, 2024 | 24.35 | 24.42 | 24.21 | 24.26 | 24.24 | -0.45% | 220,661 |
| Nov 1, 2024 | 24.41 | 24.57 | 24.32 | 24.37 | 24.35 | 0.45% | 373,177 |
| Oct 31, 2024 | 24.75 | 24.75 | 24.25 | 24.26 | 24.24 | -2.92% | 200,400 |
| Oct 30, 2024 | 25.10 | 25.15 | 24.88 | 24.99 | 24.97 | -0.28% | 270,448 |
| Oct 29, 2024 | 25.00 | 25.13 | 24.88 | 25.06 | 25.04 | 0.32% | 287,000 |
| Oct 28, 2024 | 25.25 | 25.25 | 24.96 | 24.98 | 24.96 | 0.16% | 499,246 |
| Oct 25, 2024 | 25.21 | 25.21 | 24.84 | 24.94 | 24.92 | 0.44% | 161,915 |