Skip to main content
iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
29.86
-0.30 (-1.01%)
At close: Mar 6, 2026, 4:00 PM EST
29.82
-0.04 (-0.12%)
After-hours: Mar 6, 2026, 4:00 PM EST

TOPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.8530.0129.7329.94--0.73%253,327
Mar 5, 202630.0830.1929.8430.1630.16-0.10%873,399
Mar 4, 202629.9930.3029.9830.1930.190.70%593,178
Mar 3, 202629.6830.0429.5329.9829.98-0.23%1,281,027
Mar 2, 202629.7030.1729.6830.0530.050.17%883,499
Feb 27, 202629.9430.0529.8530.0030.00-0.60%713,805
Feb 26, 202630.5330.5329.9930.1830.18-1.24%326,738
Feb 25, 202630.3130.5830.3130.5630.561.29%281,892
Feb 24, 202629.9030.2129.7730.1730.170.60%263,589
Feb 23, 202630.1930.3129.8829.9929.99-0.70%269,506
Feb 20, 202629.8830.2429.8130.2030.200.67%382,027
Feb 19, 202630.0030.1529.9030.0030.00-0.30%252,350
Feb 18, 202630.0630.2630.0130.0930.090.43%232,157
Feb 17, 202629.7130.1029.5929.9629.960.50%849,765
Feb 13, 202630.0930.0929.7529.8129.81-0.93%1,021,688
Feb 12, 202630.7030.7230.0430.0930.09-1.67%899,930
Feb 11, 202630.9130.9330.5530.6030.60-0.29%376,548
Feb 10, 202630.9530.9630.6630.6930.69-0.42%252,264
Feb 9, 202630.6430.9530.6030.8230.820.59%384,309
Feb 6, 202630.2030.7330.1130.6430.642.13%436,220
Feb 5, 202630.2630.3129.9130.0030.00-1.61%555,190
Feb 4, 202630.7130.7730.2930.4930.49-0.42%366,620
Feb 3, 202631.0031.0130.4230.6230.62-0.97%337,300
Feb 2, 202630.6531.0130.6530.9230.920.45%479,582
Jan 30, 202630.7730.8830.6130.7830.78-0.19%511,318
Jan 29, 202630.9430.9630.3130.8430.84-0.58%445,210
Jan 28, 202631.1331.1430.8931.0231.02-0.03%337,014
Jan 27, 202631.0031.1330.9731.0331.030.62%665,189
Jan 26, 202630.7330.9230.6930.8430.840.55%247,928
Jan 23, 202630.5230.7730.4730.6730.670.62%430,520
Jan 22, 202630.4530.5530.3330.4830.480.86%498,163
Jan 21, 202630.0230.4429.8930.2230.220.63%629,852
Jan 20, 202630.2830.3529.9630.0330.03-2.37%628,987
Jan 16, 202630.8630.9630.7230.7630.76-0.06%339,132
Jan 15, 202631.0031.0030.7330.7830.78-0.13%320,290
Jan 14, 202630.9630.9830.6130.8230.82-0.90%534,565
Jan 13, 202631.2031.2130.9431.1031.10-0.42%395,560
Jan 12, 202631.0231.3431.0131.2331.230.19%314,604
Jan 9, 202631.0731.2530.9831.1731.170.29%445,029
Jan 8, 202631.2131.2330.9931.0831.08-0.58%359,681
Jan 7, 202631.1931.4431.1331.2631.260.39%422,362
Jan 6, 202631.1931.2431.0531.1431.14-0.03%623,564
Jan 5, 202631.2531.3131.1131.1531.150.19%505,813
Jan 2, 202631.4331.5430.9531.0931.09-0.45%529,253
Dec 31, 202531.4931.5031.2331.2331.23-0.67%225,466
Dec 30, 202531.4431.5131.4131.4431.44-0.13%174,265
Dec 29, 202531.4631.5231.3931.4831.48-0.44%270,362
Dec 26, 202531.6731.7531.6131.6231.62-0.03%211,005
Dec 24, 202531.5531.6731.5231.6331.630.22%150,889
Dec 23, 202531.2531.5631.2331.5631.560.86%264,269
Dec 22, 202531.3231.3531.1931.2931.290.38%421,436
Dec 19, 202531.0331.1730.9831.1731.170.97%454,179
Dec 18, 202530.8231.0630.7030.8730.870.98%430,790
Dec 17, 202531.0231.0230.5630.5730.57-1.32%380,589
Dec 16, 202530.8931.0530.7330.9830.98-0.06%502,373
Dec 15, 202531.2931.2930.9331.0030.97-0.23%296,787
Dec 12, 202531.2931.3630.8931.0731.04-0.99%768,304
Dec 11, 202531.1931.3830.9731.3831.350.22%433,272
Dec 10, 202531.2331.3631.1331.3131.280.03%448,076
Dec 9, 202531.3431.4231.2731.3031.27-0.19%375,550
Dec 8, 202531.4531.4831.2231.3631.33-0.19%529,961
Dec 5, 202531.4231.5531.3531.4231.390.06%282,652
Dec 4, 202531.5331.5331.2231.4031.370.06%653,821
Dec 3, 202531.3631.4931.2431.3831.35-0.25%636,656
Dec 2, 202531.4531.6331.3531.4631.430.22%399,043
Dec 1, 202531.2231.4431.1931.3931.36-0.16%593,061
Nov 28, 202531.3731.4431.3131.4431.410.38%253,745
Nov 26, 202531.2831.4231.1531.3231.290.71%603,837
Nov 25, 202530.8331.1530.5831.1031.070.65%582,265
Nov 24, 202530.5230.9730.4830.9030.871.91%762,729
Nov 21, 202530.2830.6529.9830.3230.290.33%965,726
Nov 20, 202531.1931.3630.1630.2230.19-1.18%1,448,565
Nov 19, 202530.4330.8230.3830.5830.550.66%599,628
Nov 18, 202530.5430.6630.1730.3830.35-1.33%854,986
Nov 17, 202530.8331.0830.6030.7930.76-0.61%488,329
Nov 14, 202530.5631.1530.4530.9830.950.06%477,624
Nov 13, 202531.3731.3730.8630.9630.93-1.71%442,973
Nov 12, 202531.6331.6331.2931.5031.47-0.03%550,869
Nov 11, 202531.3531.5431.2731.5131.480.16%342,597
Nov 10, 202531.1931.5131.1831.4631.432.11%642,640
Nov 7, 202530.7830.8130.3730.8130.78-0.36%923,908
Nov 6, 202531.2731.2830.8430.9230.89-1.21%658,704
Nov 5, 202531.3031.5531.1931.3031.270.03%625,608
Nov 4, 202531.3231.5031.2431.2931.26-1.11%1,926,712
Nov 3, 202531.7531.7931.5831.6431.610.51%523,408
Oct 31, 202531.8331.8331.3931.4831.450.06%604,283
Oct 30, 202531.6931.6931.4331.4631.43-1.32%873,319
Oct 29, 202531.8731.9731.6131.8831.850.69%1,812,708
Oct 28, 202531.5031.7731.3931.6631.631.15%710,133
Oct 27, 202531.1431.3231.1031.3031.271.59%528,355
Oct 24, 202530.7230.8830.7030.8130.780.79%522,577
Oct 23, 202530.4230.6330.3530.5730.540.53%509,262
Oct 22, 202530.5930.6230.1430.4130.38-0.52%651,776
Oct 21, 202530.6830.7130.5630.5730.54-0.39%620,282
Oct 20, 202530.4830.7330.4830.6930.661.15%581,271
Oct 17, 202529.9830.4129.9530.3430.310.76%547,859
Oct 16, 202530.3530.4729.8930.1130.08-0.59%808,413
Oct 15, 202530.4030.5330.0130.2930.260.46%566,202
Oct 14, 202530.1130.3129.7930.1530.12-0.82%749,631
Oct 13, 202530.3130.4730.2030.4030.371.71%566,071