Skip to main content
iShares S&P 500 3% Capped ETF (TOPC)
NYSEARCA: TOPC · Real-Time Price · USD
28.31
+0.10 (0.36%)
Jun 27, 2025, 3:59 PM EDT - Market closed

TOPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.3228.3228.2528.3128.310.37%2,019
Jun 26, 202528.1728.2128.1728.2128.210.85%647
Jun 25, 202528.0528.0527.9727.9727.97-0.33%1,903
Jun 24, 202527.9328.0827.9128.0628.061.23%878
Jun 23, 202527.5727.7227.5727.7227.720.94%2,844
Jun 20, 202527.5927.5927.4127.4627.46-0.19%1,186
Jun 18, 202527.5327.5327.5227.5227.52-0.09%345
Jun 17, 202527.7127.7127.5327.5427.54-0.80%2,958
Jun 16, 202527.8027.8027.7627.7627.760.72%348
Jun 13, 202527.6927.6927.5527.5627.51-1.07%583
Jun 12, 202527.7427.8627.7427.8627.810.26%218
Jun 11, 202527.8827.9127.7927.7927.74-0.17%999
Jun 10, 202527.7927.8427.7927.8427.790.48%1,038
Jun 9, 202527.7627.7627.7027.7027.650.08%504
Jun 6, 202527.7227.7227.6827.6827.631.06%446
Jun 5, 202527.3927.3927.3927.3927.34-0.61%90
Jun 4, 202527.6427.6427.5627.5627.51-0.05%275
Jun 3, 202527.4827.5927.4627.5827.520.64%3,814
Jun 2, 202527.2527.4027.2227.4027.350.26%878
May 30, 202527.3027.3327.3027.3327.280.23%667
May 29, 202527.2627.2727.2627.2727.220.28%249
May 28, 202527.3527.3527.1927.1927.14-0.54%746
May 27, 202527.1827.3427.1827.3427.291.89%237
May 23, 202526.9326.9326.8426.8426.78-0.52%359
May 22, 202527.0027.1126.9826.9826.92-0.17%377
May 21, 202527.3627.3627.0127.0226.97-1.53%1,555
May 20, 202527.5227.5227.4427.4427.39-0.33%1,769
May 19, 202527.4427.5327.4427.5327.480.03%1,334
May 16, 202527.3727.5327.3727.5327.470.88%7,912
May 15, 202527.2927.2927.2927.2927.230.54%116
May 14, 202527.1727.2027.0927.1427.09-0.15%1,752
May 13, 202527.1727.2527.1727.1827.130.67%4,195
May 12, 202527.0227.0227.0027.0026.952.84%1,096
May 9, 202526.2426.2526.2426.2526.20-0.04%840
May 8, 202526.2326.5226.2326.2626.210.57%2,197
May 7, 202526.0326.1126.0326.1126.060.30%180
May 6, 202525.9126.0425.9126.0425.99-0.64%1,282
May 5, 202526.1726.2626.1726.2026.15-0.52%722
May 2, 202526.2926.3426.2426.3426.291.55%764
May 1, 202526.0026.0325.9425.9425.890.24%1,711
Apr 30, 202525.5725.8825.4525.8825.830.21%4,579
Apr 29, 202525.6925.8225.6825.8225.770.55%784
Apr 28, 202525.7325.7625.4725.6825.630.28%8,104
Apr 25, 202525.4925.6125.3425.6125.560.54%4,880
Apr 24, 202525.0125.4825.0125.4725.421.82%10,655
Apr 23, 202525.3925.3924.9925.0224.971.60%7,763
Apr 22, 202524.4324.6924.4024.6224.582.47%4,227
Apr 21, 202524.4524.4523.8724.0323.99-2.25%9,353
Apr 17, 202524.6024.7724.5224.5824.540.27%6,735