iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
26.50
+0.13 (0.49%)
Jun 12, 2025, 4:00 PM - Market closed
TOPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 26.33 | 26.52 | 26.32 | 26.50 | 26.50 | 0.49% | 145,318 |
| Jun 11, 2025 | 26.52 | 26.60 | 26.29 | 26.37 | 26.37 | -0.30% | 238,749 |
| Jun 10, 2025 | 26.30 | 26.47 | 26.21 | 26.45 | 26.45 | 0.76% | 114,190 |
| Jun 9, 2025 | 26.20 | 26.31 | 26.17 | 26.25 | 26.25 | 0.27% | 145,601 |
| Jun 6, 2025 | 26.22 | 26.33 | 26.13 | 26.18 | 26.18 | 0.96% | 114,109 |
| Jun 5, 2025 | 26.28 | 26.36 | 25.83 | 25.93 | 25.93 | -1.22% | 246,435 |
| Jun 4, 2025 | 26.28 | 26.33 | 26.19 | 26.25 | 26.25 | 0.11% | 104,557 |
| Jun 3, 2025 | 26.05 | 26.28 | 26.05 | 26.22 | 26.22 | 0.61% | 124,289 |
| Jun 2, 2025 | 25.77 | 26.10 | 25.77 | 26.06 | 26.06 | 0.73% | 484,793 |
| May 30, 2025 | 25.88 | 25.93 | 25.55 | 25.87 | 25.87 | -0.15% | 318,949 |
| May 29, 2025 | 26.15 | 26.15 | 25.81 | 25.91 | 25.91 | 0.58% | 127,013 |
| May 28, 2025 | 25.88 | 25.95 | 25.74 | 25.76 | 25.76 | -0.27% | 90,278 |
| May 27, 2025 | 25.54 | 25.85 | 25.54 | 25.83 | 25.83 | 2.34% | 181,162 |
| May 23, 2025 | 25.15 | 25.38 | 25.08 | 25.24 | 25.24 | -0.98% | 189,107 |
| May 22, 2025 | 25.39 | 25.67 | 25.39 | 25.49 | 25.49 | 0.16% | 119,395 |
| May 21, 2025 | 25.62 | 25.91 | 25.37 | 25.45 | 25.45 | -1.43% | 139,553 |
| May 20, 2025 | 25.81 | 25.88 | 25.65 | 25.82 | 25.82 | -0.50% | 90,052 |
| May 19, 2025 | 25.55 | 25.95 | 25.55 | 25.95 | 25.95 | 0.15% | 95,226 |
| May 16, 2025 | 25.88 | 25.92 | 25.70 | 25.91 | 25.91 | 0.50% | 84,029 |
| May 15, 2025 | 25.67 | 25.88 | 25.55 | 25.78 | 25.78 | -0.15% | 127,900 |
| May 14, 2025 | 25.73 | 25.85 | 25.69 | 25.82 | 25.82 | 0.94% | 150,821 |
| May 13, 2025 | 25.35 | 25.68 | 25.30 | 25.58 | 25.58 | 0.91% | 209,573 |
| May 12, 2025 | 25.31 | 25.35 | 25.00 | 25.35 | 25.35 | 3.98% | 835,197 |
| May 9, 2025 | 24.48 | 24.56 | 24.32 | 24.38 | 24.38 | - | 187,806 |
| May 8, 2025 | 24.46 | 24.61 | 24.23 | 24.38 | 24.38 | 0.45% | 225,167 |
| May 7, 2025 | 24.18 | 24.36 | 23.94 | 24.27 | 24.27 | 0.54% | 280,612 |
| May 6, 2025 | 24.06 | 24.33 | 24.03 | 24.14 | 24.14 | -0.74% | 150,137 |
| May 5, 2025 | 24.31 | 24.47 | 24.25 | 24.32 | 24.32 | -1.06% | 241,635 |
| May 2, 2025 | 24.49 | 24.67 | 24.39 | 24.58 | 24.58 | 1.24% | 752,155 |
| May 1, 2025 | 24.41 | 24.57 | 24.27 | 24.28 | 24.28 | 1.38% | 231,593 |
| Apr 30, 2025 | 23.63 | 24.04 | 23.36 | 23.95 | 23.95 | -0.21% | 245,537 |
| Apr 29, 2025 | 23.77 | 24.03 | 23.75 | 24.00 | 24.00 | 0.50% | 214,522 |
| Apr 28, 2025 | 23.97 | 24.01 | 23.58 | 23.88 | 23.88 | -0.21% | 154,916 |
| Apr 25, 2025 | 23.61 | 23.95 | 23.52 | 23.93 | 23.93 | 1.53% | 184,263 |
| Apr 24, 2025 | 23.07 | 23.57 | 23.02 | 23.57 | 23.57 | 2.52% | 188,829 |
| Apr 23, 2025 | 23.24 | 23.41 | 22.94 | 22.99 | 22.99 | 2.22% | 534,790 |
| Apr 22, 2025 | 22.20 | 22.66 | 22.16 | 22.49 | 22.49 | 2.55% | 997,171 |
| Apr 21, 2025 | 22.22 | 22.27 | 21.68 | 21.93 | 21.93 | -2.75% | 282,341 |
| Apr 17, 2025 | 22.71 | 22.73 | 22.43 | 22.55 | 22.55 | -0.40% | 252,581 |
| Apr 16, 2025 | 22.90 | 23.03 | 22.33 | 22.64 | 22.64 | -3.08% | 401,337 |
| Apr 15, 2025 | 23.45 | 23.57 | 23.30 | 23.36 | 23.36 | -0.17% | 242,866 |
| Apr 14, 2025 | 23.84 | 23.86 | 23.18 | 23.40 | 23.40 | 0.43% | 376,911 |
| Apr 11, 2025 | 22.64 | 23.36 | 22.64 | 23.30 | 23.30 | 2.28% | 459,647 |
| Apr 10, 2025 | 23.02 | 23.13 | 22.03 | 22.78 | 22.78 | -3.39% | 767,208 |
| Apr 9, 2025 | 21.18 | 23.75 | 21.18 | 23.58 | 23.58 | 10.96% | 955,030 |
| Apr 8, 2025 | 22.45 | 22.62 | 20.92 | 21.25 | 21.25 | -1.25% | 641,325 |
| Apr 7, 2025 | 20.58 | 22.37 | 20.39 | 21.52 | 21.52 | 0.09% | 933,949 |
| Apr 4, 2025 | 22.18 | 22.39 | 21.50 | 21.50 | 21.50 | -6.03% | 773,288 |
| Apr 3, 2025 | 23.03 | 23.26 | 22.85 | 22.88 | 22.88 | -5.14% | 586,985 |
| Apr 2, 2025 | 23.65 | 24.25 | 23.61 | 24.12 | 24.12 | 0.71% | 139,008 |