Skip to main content
IC
iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
25.35
+0.97 (3.98%)
At close: May 12, 2025, 4:00 PM
25.35
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

TOPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.3125.3525.0025.3525.353.98%833,647
May 9, 202524.4824.5624.3224.3824.38-187,806
May 8, 202524.4624.6124.2324.3824.380.45%225,167
May 7, 202524.1824.3623.9424.2724.270.54%280,612
May 6, 202524.0624.3324.0324.1424.14-0.74%150,137
May 5, 202524.3124.4724.2524.3224.32-1.06%241,635
May 2, 202524.4924.6724.3924.5824.581.24%752,155
May 1, 202524.4124.5724.2724.2824.281.38%231,593
Apr 30, 202523.6324.0423.3623.9523.95-0.21%245,537
Apr 29, 202523.7724.0323.7524.0024.000.50%214,522
Apr 28, 202523.9724.0123.5823.8823.88-0.21%154,916
Apr 25, 202523.6123.9523.5223.9323.931.53%184,263
Apr 24, 202523.0723.5723.0223.5723.572.52%188,829
Apr 23, 202523.2423.4122.9422.9922.992.22%534,790
Apr 22, 202522.2022.6622.1622.4922.492.55%997,171
Apr 21, 202522.2222.2721.6821.9321.93-2.75%282,341
Apr 17, 202522.7122.7322.4322.5522.55-0.40%252,581
Apr 16, 202522.9023.0322.3322.6422.64-3.08%401,337
Apr 15, 202523.4523.5723.3023.3623.36-0.17%242,866
Apr 14, 202523.8423.8623.1823.4023.400.43%376,911
Apr 11, 202522.6423.3622.6423.3023.302.28%459,647
Apr 10, 202523.0223.1322.0322.7822.78-3.39%767,208
Apr 9, 202521.1823.7521.1823.5823.5810.96%955,030
Apr 8, 202522.4522.6220.9221.2521.25-1.25%641,325
Apr 7, 202520.5822.3720.3921.5221.520.09%933,949
Apr 4, 202522.1822.3921.5021.5021.50-6.03%773,288
Apr 3, 202523.0323.2622.8522.8822.88-5.14%586,985
Apr 2, 202523.6524.2523.6124.1224.120.71%139,008
Apr 1, 202523.7224.0323.6323.9523.950.55%123,015
Mar 31, 202523.4023.8623.1723.8223.820.34%263,833
Mar 28, 202524.2124.3023.7023.7423.74-2.42%171,975
Mar 27, 202524.2624.5224.2024.3324.33-0.16%152,698
Mar 26, 202524.8124.8124.2924.3724.37-1.97%183,611
Mar 25, 202524.7924.8824.6924.8624.860.53%262,742
Mar 24, 202524.5724.7624.5224.7324.732.02%198,822
Mar 21, 202523.8624.2523.8624.2424.240.58%153,922
Mar 20, 202523.9724.3323.9324.1024.10-0.04%229,933
Mar 19, 202523.9324.3123.8424.1124.111.52%241,787
Mar 18, 202523.9724.0123.6923.7523.75-1.70%304,755
Mar 17, 202524.0824.3023.9524.1624.130.17%182,256
Mar 14, 202523.7624.1523.7624.1224.102.38%236,329
Mar 13, 202523.9423.9423.4723.5623.54-1.55%317,625
Mar 12, 202524.0624.1723.7023.9323.911.06%367,574
Mar 11, 202523.6724.0223.4623.6823.66-0.38%847,992
Mar 10, 202524.2424.2623.5323.7723.75-3.73%464,319
Mar 7, 202524.5524.8224.2224.6924.660.12%237,532
Mar 6, 202524.8125.0424.5124.6624.63-2.22%478,710
Mar 5, 202524.9325.2924.7125.2225.191.24%384,750
Mar 4, 202524.8325.3024.5724.9124.88-0.88%564,378
Mar 3, 202525.8925.8924.9225.1325.10-2.60%384,789