Skip to main content
iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
27.21
+0.16 (0.59%)
Jun 27, 2025, 4:00 PM - Market closed

TOPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.0827.2426.9927.2127.210.59%114,694
Jun 26, 202526.9327.1026.8827.0527.050.71%124,564
Jun 25, 202526.8126.9126.7926.8626.860.67%100,124
Jun 24, 202526.6426.7626.5926.6826.680.98%166,310
Jun 23, 202526.1326.4526.0726.4226.421.15%114,932
Jun 20, 202526.3926.3926.0026.1226.12-0.38%163,069
Jun 18, 202526.2926.4326.1826.2226.22-0.04%134,327
Jun 17, 202526.3326.3926.2226.2326.23-0.76%102,703
Jun 16, 202526.3326.5226.3326.4326.430.95%121,202
Jun 13, 202526.2226.3826.0826.1826.15-1.21%214,913
Jun 12, 202526.3326.5226.3226.5026.470.49%145,416
Jun 11, 202526.5226.6026.2926.3726.34-0.30%238,749
Jun 10, 202526.3026.4726.2126.4526.420.76%114,190
Jun 9, 202526.2026.3126.1726.2526.220.27%145,601
Jun 6, 202526.2226.3326.1326.1826.150.96%114,109
Jun 5, 202526.2826.3625.8325.9325.90-1.22%246,435
Jun 4, 202526.2826.3326.1926.2526.220.11%104,557
Jun 3, 202526.0526.2826.0526.2226.190.61%124,289
Jun 2, 202525.7726.1025.7726.0626.030.73%484,793
May 30, 202525.8825.9325.5525.8725.84-0.15%318,949
May 29, 202526.1526.1525.8125.9125.880.58%127,013
May 28, 202525.8825.9525.7425.7625.73-0.27%90,278
May 27, 202525.5425.8525.5425.8325.802.34%181,162
May 23, 202525.1525.3825.0825.2425.21-0.98%189,107
May 22, 202525.3925.6725.3925.4925.460.16%119,395
May 21, 202525.6225.9125.3725.4525.42-1.43%139,553
May 20, 202525.8125.8825.6525.8225.79-0.50%90,052
May 19, 202525.5525.9525.5525.9525.920.15%95,226
May 16, 202525.8825.9225.7025.9125.880.50%84,029
May 15, 202525.6725.8825.5525.7825.75-0.15%127,900
May 14, 202525.7325.8525.6925.8225.790.94%150,821
May 13, 202525.3525.6825.3025.5825.550.91%209,573
May 12, 202525.3125.3525.0025.3525.323.98%835,197
May 9, 202524.4824.5624.3224.3824.35-187,806
May 8, 202524.4624.6124.2324.3824.350.45%225,167
May 7, 202524.1824.3623.9424.2724.240.54%280,612
May 6, 202524.0624.3324.0324.1424.11-0.74%150,137
May 5, 202524.3124.4724.2524.3224.29-1.06%241,635
May 2, 202524.4924.6724.3924.5824.551.24%752,155
May 1, 202524.4124.5724.2724.2824.251.38%231,593
Apr 30, 202523.6324.0423.3623.9523.92-0.21%245,537
Apr 29, 202523.7724.0323.7524.0023.970.50%214,522
Apr 28, 202523.9724.0123.5823.8823.85-0.21%154,916
Apr 25, 202523.6123.9523.5223.9323.901.53%184,263
Apr 24, 202523.0723.5723.0223.5723.542.52%188,829
Apr 23, 202523.2423.4122.9422.9922.962.22%534,790
Apr 22, 202522.2022.6622.1622.4922.472.55%997,171
Apr 21, 202522.2222.2721.6821.9321.91-2.75%282,341
Apr 17, 202522.7122.7322.4322.5522.53-0.40%252,581
Apr 16, 202522.9023.0322.3322.6422.62-3.08%401,337