iShares Top 20 U.S. Stocks ETF (TOPT)

NYSEARCA: TOPT · Real-Time Price · USD

31.84

-0.13 (-0.41%)

At close: Jun 26, 2026, 4:00 PM EDT

31.95

+0.11 (0.35%)

After-hours: Jun 26, 2026, 8:00 PM EDT

TOPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.68	32.18	31.55	31.84	31.84	-0.41%	438,647
Jun 25, 2026	32.44	32.47	31.69	31.97	31.97	-0.84%	463,746
Jun 24, 2026	32.44	32.61	32.04	32.24	32.24	-0.28%	531,277
Jun 23, 2026	32.37	32.74	32.30	32.33	32.33	-2.18%	857,165
Jun 22, 2026	33.30	33.40	32.96	33.05	33.05	-0.66%	530,459
Jun 18, 2026	33.24	33.33	32.94	33.27	33.27	1.28%	386,244
Jun 17, 2026	33.33	33.33	32.78	32.85	32.85	-1.35%	684,262
Jun 16, 2026	33.44	33.47	33.29	33.30	33.30	-0.63%	192,418
Jun 15, 2026	33.24	33.56	33.24	33.51	33.51	2.31%	689,091
Jun 12, 2026	32.93	32.98	32.60	32.79	32.75	-0.12%	335,331
Jun 11, 2026	32.47	32.90	32.17	32.83	32.79	1.42%	480,778
Jun 10, 2026	32.74	32.92	32.37	32.37	32.34	-1.76%	241,138
Jun 9, 2026	33.43	33.50	32.31	32.95	32.91	-0.90%	416,773
Jun 8, 2026	33.43	33.54	33.16	33.25	33.21	0.42%	334,070
Jun 5, 2026	33.92	33.95	33.04	33.11	33.07	-2.90%	434,581
Jun 4, 2026	33.82	34.20	33.77	34.10	34.06	0.32%	162,906
Jun 3, 2026	34.27	34.33	33.94	33.99	33.95	-0.87%	266,187
Jun 2, 2026	34.37	34.47	34.18	34.29	34.25	-0.23%	193,982
Jun 1, 2026	34.30	34.46	34.23	34.37	34.33	0.41%	297,352
May 29, 2026	34.30	34.43	34.19	34.23	34.19	-0.20%	281,909
May 28, 2026	34.08	34.32	34.06	34.30	34.26	0.59%	216,349
May 27, 2026	34.05	34.13	33.95	34.10	34.06	0.29%	443,062
May 26, 2026	33.96	34.12	33.89	34.00	33.96	0.71%	569,369
May 22, 2026	33.93	34.03	33.75	33.76	33.72	-0.21%	392,382
May 21, 2026	33.76	33.97	33.60	33.83	33.79	-0.12%	253,371
May 20, 2026	33.71	33.89	33.58	33.87	33.83	0.74%	343,526
May 19, 2026	33.67	33.82	33.49	33.62	33.58	-0.62%	320,407
May 18, 2026	34.04	34.04	33.59	33.83	33.79	-0.38%	392,838
May 15, 2026	34.13	34.24	33.89	33.96	33.92	-1.34%	231,924
May 14, 2026	34.19	34.48	34.17	34.42	34.38	0.85%	658,593
May 13, 2026	33.65	34.22	33.64	34.13	34.09	1.58%	335,098
May 12, 2026	33.49	33.63	33.27	33.60	33.56	0.12%	232,664
May 11, 2026	33.34	33.68	33.30	33.56	33.52	0.27%	234,960
May 8, 2026	33.24	33.49	33.22	33.47	33.43	1.18%	341,454
May 7, 2026	33.10	33.29	32.99	33.08	33.04	0.15%	326,425
May 6, 2026	32.61	33.04	32.57	33.03	32.99	1.60%	385,889
May 5, 2026	32.43	32.59	32.41	32.51	32.47	0.81%	280,145
May 4, 2026	32.30	32.37	32.07	32.25	32.22	-0.15%	353,509
May 1, 2026	32.24	32.55	32.22	32.30	32.27	0.65%	322,946
Apr 30, 2026	32.14	32.19	31.68	32.09	32.06	0.60%	282,020
Apr 29, 2026	31.87	32.00	31.78	31.90	31.87	0.06%	224,197
Apr 28, 2026	31.84	31.93	31.73	31.88	31.85	-0.44%	201,866
Apr 27, 2026	31.73	32.03	31.71	32.02	31.99	0.72%	340,464
Apr 24, 2026	31.48	31.81	31.42	31.79	31.76	1.02%	359,575
Apr 23, 2026	31.63	31.69	31.24	31.47	31.44	-0.69%	312,569
Apr 22, 2026	31.40	31.70	31.33	31.69	31.66	1.64%	313,814
Apr 21, 2026	31.48	31.48	31.12	31.18	31.15	-0.86%	468,350
Apr 20, 2026	31.53	31.57	31.28	31.45	31.42	-0.44%	405,189
Apr 17, 2026	31.41	31.65	31.40	31.59	31.56	1.02%	389,960
Apr 16, 2026	31.29	31.34	31.09	31.27	31.24	-	645,396
Apr 15, 2026	30.90	31.29	30.84	31.27	31.24	1.43%	384,537
Apr 14, 2026	30.33	30.83	30.33	30.83	30.80	1.98%	288,221
Apr 13, 2026	29.98	30.26	29.88	30.23	30.20	0.53%	250,358
Apr 10, 2026	30.04	30.19	29.99	30.07	30.04	0.30%	276,139
Apr 9, 2026	29.72	30.02	29.61	29.98	29.95	1.01%	355,746
Apr 8, 2026	29.81	29.84	29.51	29.68	29.65	2.31%	452,577
Apr 7, 2026	28.86	29.02	28.51	29.01	28.98	0.07%	434,540
Apr 6, 2026	28.89	29.04	28.85	28.99	28.96	0.49%	258,906
Apr 2, 2026	28.49	28.89	28.41	28.85	28.82	-0.14%	424,368
Apr 1, 2026	28.82	29.04	28.76	28.89	28.86	0.94%	430,574
Mar 31, 2026	27.94	28.68	27.94	28.62	28.59	3.55%	524,729
Mar 30, 2026	27.97	27.99	27.54	27.64	27.61	-0.40%	391,874
Mar 27, 2026	28.18	28.18	27.71	27.75	27.72	-1.87%	465,085
Mar 26, 2026	28.67	28.73	28.26	28.28	28.25	-2.01%	430,719
Mar 25, 2026	28.95	29.07	28.80	28.86	28.83	0.56%	220,563
Mar 24, 2026	28.77	28.90	28.67	28.70	28.67	-0.76%	255,997
Mar 23, 2026	29.01	29.17	28.83	28.92	28.89	1.08%	679,069
Mar 20, 2026	28.97	28.97	28.49	28.61	28.58	-1.45%	750,258
Mar 19, 2026	29.03	29.15	28.91	29.03	29.00	-0.51%	498,340
Mar 18, 2026	29.57	29.59	29.18	29.18	29.15	-1.55%	473,847
Mar 17, 2026	29.80	29.87	29.62	29.64	29.61	-0.24%	451,732
Mar 16, 2026	29.66	29.90	29.61	29.74	29.68	1.05%	293,136
Mar 13, 2026	29.81	29.96	29.39	29.43	29.37	-1.01%	389,066
Mar 12, 2026	29.92	29.93	29.69	29.73	29.67	-1.29%	1,245,345
Mar 11, 2026	30.17	30.34	29.97	30.12	30.06	0.03%	252,398
Mar 10, 2026	30.10	30.31	29.99	30.11	30.05	-0.10%	542,369
Mar 9, 2026	29.60	30.19	29.51	30.14	30.08	1.07%	708,887
Mar 6, 2026	29.85	30.01	29.73	29.82	29.76	-1.13%	395,792
Mar 5, 2026	30.08	30.19	29.84	30.16	30.10	-0.10%	873,415
Mar 4, 2026	29.99	30.30	29.98	30.19	30.13	0.70%	593,221
Mar 3, 2026	29.68	30.04	29.53	29.98	29.92	-0.23%	1,284,019
Mar 2, 2026	29.70	30.17	29.68	30.05	29.99	0.17%	884,467
Feb 27, 2026	29.94	30.05	29.85	30.00	29.94	-0.60%	714,998
Feb 26, 2026	30.53	30.53	29.99	30.18	30.12	-1.24%	327,675
Feb 25, 2026	30.31	30.58	30.31	30.56	30.50	1.29%	284,666
Feb 24, 2026	29.90	30.21	29.77	30.17	30.11	0.60%	267,529
Feb 23, 2026	30.19	30.31	29.88	29.99	29.93	-0.70%	269,609
Feb 20, 2026	29.88	30.24	29.81	30.20	30.14	0.67%	382,634
Feb 19, 2026	30.00	30.15	29.90	30.00	29.94	-0.30%	252,505
Feb 18, 2026	30.06	30.26	30.01	30.09	30.03	0.43%	232,212
Feb 17, 2026	29.71	30.10	29.59	29.96	29.90	0.50%	850,949
Feb 13, 2026	30.09	30.09	29.75	29.81	29.75	-0.93%	1,036,861
Feb 12, 2026	30.70	30.72	30.04	30.09	30.03	-1.67%	900,667
Feb 11, 2026	30.91	30.93	30.55	30.60	30.54	-0.29%	376,677
Feb 10, 2026	30.95	30.96	30.66	30.69	30.63	-0.42%	252,350
Feb 9, 2026	30.64	30.95	30.60	30.82	30.76	0.59%	385,604
Feb 6, 2026	30.20	30.73	30.11	30.64	30.58	2.13%	437,106
Feb 5, 2026	30.26	30.31	29.91	30.00	29.94	-1.61%	560,342
Feb 4, 2026	30.71	30.77	30.29	30.49	30.43	-0.42%	367,812
Feb 3, 2026	31.00	31.01	30.42	30.62	30.56	-0.97%	337,939