iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
30.33
+0.14 (0.48%)
Sep 29, 2025, 10:03 AM EDT - Market open
TOPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.09 | 30.20 | 29.92 | 30.18 | 30.18 | 0.47% | 287,613 |
| Sep 25, 2025 | 30.00 | 30.11 | 29.85 | 30.04 | 30.04 | -0.27% | 270,579 |
| Sep 24, 2025 | 30.29 | 30.29 | 30.00 | 30.12 | 30.12 | -0.20% | 223,946 |
| Sep 23, 2025 | 30.48 | 30.48 | 30.13 | 30.18 | 30.18 | -1.05% | 235,212 |
| Sep 22, 2025 | 30.20 | 30.52 | 30.20 | 30.50 | 30.50 | 0.86% | 360,066 |
| Sep 19, 2025 | 30.09 | 30.26 | 30.05 | 30.24 | 30.24 | 0.93% | 242,002 |
| Sep 18, 2025 | 30.09 | 30.15 | 29.96 | 29.96 | 29.96 | 0.07% | 333,644 |
| Sep 17, 2025 | 30.02 | 30.03 | 29.71 | 29.94 | 29.94 | -0.40% | 333,103 |
| Sep 16, 2025 | 30.10 | 30.12 | 30.02 | 30.06 | 30.06 | -0.17% | 257,642 |
| Sep 15, 2025 | 29.96 | 30.11 | 29.93 | 30.11 | 30.08 | 0.94% | 296,126 |
| Sep 12, 2025 | 29.66 | 29.88 | 29.61 | 29.83 | 29.80 | 0.78% | 316,241 |
| Sep 11, 2025 | 29.54 | 29.63 | 29.42 | 29.60 | 29.57 | 0.54% | 579,459 |
| Sep 10, 2025 | 29.56 | 29.56 | 29.36 | 29.44 | 29.41 | 0.31% | 245,779 |
| Sep 9, 2025 | 29.33 | 29.36 | 29.21 | 29.35 | 29.32 | 0.31% | 154,811 |
| Sep 8, 2025 | 29.29 | 29.42 | 29.24 | 29.26 | 29.23 | 0.31% | 270,488 |
| Sep 5, 2025 | 29.53 | 29.53 | 29.00 | 29.17 | 29.14 | -0.55% | 300,523 |
| Sep 4, 2025 | 29.11 | 29.33 | 29.06 | 29.33 | 29.30 | 1.03% | 350,521 |
| Sep 3, 2025 | 28.91 | 29.05 | 28.85 | 29.03 | 29.00 | 1.22% | 234,706 |
| Sep 2, 2025 | 28.51 | 28.71 | 28.38 | 28.68 | 28.65 | -0.80% | 229,067 |
| Aug 29, 2025 | 29.14 | 29.14 | 28.85 | 28.91 | 28.88 | -0.99% | 127,901 |
| Aug 28, 2025 | 29.09 | 29.25 | 28.99 | 29.20 | 29.17 | 0.38% | 104,889 |
| Aug 27, 2025 | 28.99 | 29.13 | 28.92 | 29.09 | 29.06 | 0.24% | 90,920 |
| Aug 26, 2025 | 28.81 | 29.03 | 28.77 | 29.02 | 28.99 | 0.62% | 111,011 |
| Aug 25, 2025 | 28.82 | 28.99 | 28.75 | 28.84 | 28.81 | -0.03% | 146,822 |
| Aug 22, 2025 | 28.48 | 28.89 | 28.43 | 28.85 | 28.82 | 1.55% | 193,110 |
| Aug 21, 2025 | 28.48 | 28.55 | 28.32 | 28.41 | 28.38 | -0.49% | 167,690 |
| Aug 20, 2025 | 28.68 | 28.68 | 28.25 | 28.55 | 28.52 | -0.56% | 152,194 |
| Aug 19, 2025 | 29.04 | 29.04 | 28.66 | 28.71 | 28.68 | -1.10% | 267,357 |
| Aug 18, 2025 | 29.01 | 29.07 | 28.94 | 29.03 | 29.00 | -0.07% | 153,718 |
| Aug 15, 2025 | 29.23 | 29.23 | 28.98 | 29.05 | 29.02 | -0.34% | 294,885 |
| Aug 14, 2025 | 28.99 | 29.18 | 28.96 | 29.15 | 29.12 | 0.41% | 268,968 |
| Aug 13, 2025 | 29.14 | 29.22 | 28.97 | 29.03 | 29.00 | -0.09% | 214,614 |
| Aug 12, 2025 | 28.91 | 29.06 | 28.74 | 29.06 | 29.03 | 0.99% | 151,820 |
| Aug 11, 2025 | 28.80 | 28.96 | 28.70 | 28.77 | 28.74 | -0.07% | 185,728 |
| Aug 8, 2025 | 28.53 | 28.83 | 28.49 | 28.79 | 28.76 | 1.27% | 278,885 |
| Aug 7, 2025 | 28.63 | 28.69 | 28.27 | 28.43 | 28.40 | -0.18% | 179,808 |
| Aug 6, 2025 | 28.12 | 28.52 | 28.11 | 28.48 | 28.45 | 1.50% | 171,165 |
| Aug 5, 2025 | 28.25 | 28.30 | 28.06 | 28.06 | 28.03 | -0.67% | 108,871 |
| Aug 4, 2025 | 28.00 | 28.26 | 28.00 | 28.25 | 28.22 | 1.58% | 136,076 |
| Aug 1, 2025 | 28.10 | 28.11 | 27.71 | 27.81 | 27.78 | -1.90% | 232,221 |
| Jul 31, 2025 | 28.85 | 28.85 | 28.30 | 28.35 | 28.32 | 0.28% | 256,708 |
| Jul 30, 2025 | 28.27 | 28.36 | 28.11 | 28.27 | 28.24 | 0.18% | 110,152 |
| Jul 29, 2025 | 28.48 | 28.50 | 28.21 | 28.22 | 28.19 | -0.53% | 80,811 |
| Jul 28, 2025 | 28.31 | 28.40 | 28.30 | 28.37 | 28.34 | 0.39% | 91,538 |
| Jul 25, 2025 | 28.18 | 28.33 | 28.18 | 28.26 | 28.23 | 0.39% | 84,259 |
| Jul 24, 2025 | 28.09 | 28.22 | 28.06 | 28.15 | 28.12 | 0.29% | 89,097 |
| Jul 23, 2025 | 27.98 | 28.07 | 27.84 | 28.07 | 28.04 | 0.79% | 82,624 |
| Jul 22, 2025 | 28.01 | 28.01 | 27.74 | 27.85 | 27.82 | -0.46% | 127,700 |
| Jul 21, 2025 | 27.89 | 28.07 | 27.89 | 27.98 | 27.95 | 0.36% | 186,686 |
| Jul 18, 2025 | 27.95 | 27.95 | 27.81 | 27.88 | 27.85 | -0.04% | 94,057 |