Skip to main content
iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
31.88
-0.14 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
32.06
+0.18 (0.56%)
Pre-market: Apr 29, 2026, 6:10 AM EDT

TOPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.8431.9331.7331.8831.88-0.44%201,479
Apr 27, 202631.7332.0331.7132.0232.020.72%339,916
Apr 24, 202631.4831.8131.4231.7931.791.02%358,660
Apr 23, 202631.6331.6931.2431.4731.47-0.69%310,943
Apr 22, 202631.4031.7031.3331.6931.691.64%309,606
Apr 21, 202631.4831.4831.1231.1831.18-0.86%461,731
Apr 20, 202631.5331.5731.2831.4531.45-0.44%404,933
Apr 17, 202631.4131.6531.4031.5931.591.02%387,943
Apr 16, 202631.2931.3431.0931.2731.27-642,487
Apr 15, 202630.9031.2930.8431.2731.271.43%382,172
Apr 14, 202630.3330.8330.3330.8330.831.98%284,067
Apr 13, 202629.9830.2629.8830.2330.230.53%249,232
Apr 10, 202630.0430.1929.9930.0730.070.30%275,492
Apr 9, 202629.7230.0229.6129.9829.981.01%353,874
Apr 8, 202629.8129.8429.5129.6829.682.31%451,895
Apr 7, 202628.8629.0228.5129.0129.010.07%421,560
Apr 6, 202628.8929.0428.8528.9928.990.49%258,901
Apr 2, 202628.4928.8928.4128.8528.85-0.14%422,952
Apr 1, 202628.8229.0428.7628.8928.890.94%430,149
Mar 31, 202627.9428.6827.9428.6228.623.55%524,667
Mar 30, 202627.9727.9927.5427.6427.64-0.40%390,583
Mar 27, 202628.1828.1827.7127.7527.75-1.87%463,525
Mar 26, 202628.6728.7328.2628.2828.28-2.01%426,097
Mar 25, 202628.9529.0728.8028.8628.860.56%218,866
Mar 24, 202628.7728.9028.6728.7028.70-0.76%255,221
Mar 23, 202629.0129.1728.8328.9228.921.08%678,463
Mar 20, 202628.9728.9728.4928.6128.61-1.45%749,279
Mar 19, 202629.0329.1528.9129.0329.03-0.51%496,841
Mar 18, 202629.5729.5929.1829.1829.18-1.55%473,055
Mar 17, 202629.8029.8729.6229.6429.64-0.34%451,732
Mar 16, 202629.6629.9029.6129.7429.711.05%293,136
Mar 13, 202629.8129.9629.3929.4329.40-1.01%389,066
Mar 12, 202629.9229.9329.6929.7329.70-1.29%1,245,345
Mar 11, 202630.1730.3429.9730.1230.090.03%252,398
Mar 10, 202630.1030.3129.9930.1130.08-0.10%542,369
Mar 9, 202629.6030.1929.5130.1430.111.07%708,887
Mar 6, 202629.8530.0129.7329.8229.79-1.13%395,792
Mar 5, 202630.0830.1929.8430.1630.13-0.10%873,415
Mar 4, 202629.9930.3029.9830.1930.160.70%593,221
Mar 3, 202629.6830.0429.5329.9829.95-0.23%1,284,019
Mar 2, 202629.7030.1729.6830.0530.020.17%884,467
Feb 27, 202629.9430.0529.8530.0029.97-0.60%714,998
Feb 26, 202630.5330.5329.9930.1830.15-1.24%327,675
Feb 25, 202630.3130.5830.3130.5630.531.29%284,666
Feb 24, 202629.9030.2129.7730.1730.140.60%267,529
Feb 23, 202630.1930.3129.8829.9929.96-0.70%269,609
Feb 20, 202629.8830.2429.8130.2030.170.67%382,634
Feb 19, 202630.0030.1529.9030.0029.97-0.30%252,505
Feb 18, 202630.0630.2630.0130.0930.060.43%232,212
Feb 17, 202629.7130.1029.5929.9629.930.50%850,949
Feb 13, 202630.0930.0929.7529.8129.78-0.93%1,036,861
Feb 12, 202630.7030.7230.0430.0930.06-1.67%900,667
Feb 11, 202630.9130.9330.5530.6030.57-0.29%376,677
Feb 10, 202630.9530.9630.6630.6930.66-0.42%252,350
Feb 9, 202630.6430.9530.6030.8230.790.59%385,604
Feb 6, 202630.2030.7330.1130.6430.612.13%437,106
Feb 5, 202630.2630.3129.9130.0029.97-1.61%560,342
Feb 4, 202630.7130.7730.2930.4930.46-0.42%367,812
Feb 3, 202631.0031.0130.4230.6230.59-0.97%337,939
Feb 2, 202630.6531.0130.6530.9230.890.45%484,508
Jan 30, 202630.7730.8830.6130.7830.75-0.19%517,074
Jan 29, 202630.9430.9630.3130.8430.81-0.58%452,157
Jan 28, 202631.1331.1430.8931.0230.99-0.03%337,870
Jan 27, 202631.0031.1330.9731.0331.000.62%666,125
Jan 26, 202630.7330.9230.6930.8430.810.55%249,165
Jan 23, 202630.5230.7730.4730.6730.640.62%433,358
Jan 22, 202630.4530.5530.3330.4830.450.86%498,240
Jan 21, 202630.0230.4429.8930.2230.190.63%629,887
Jan 20, 202630.2830.3529.9630.0330.00-2.37%631,497
Jan 16, 202630.8630.9630.7230.7630.73-0.06%339,627
Jan 15, 202631.0031.0030.7330.7830.75-0.13%320,642
Jan 14, 202630.9630.9830.6130.8230.79-0.90%535,041
Jan 13, 202631.2031.2130.9431.1031.07-0.42%397,395
Jan 12, 202631.0231.3431.0131.2331.200.19%314,851
Jan 9, 202631.0731.2530.9831.1731.140.29%446,416
Jan 8, 202631.2131.2330.9931.0831.05-0.58%360,355
Jan 7, 202631.1931.4431.1331.2631.230.39%422,362
Jan 6, 202631.1931.2431.0531.1431.11-0.03%623,564
Jan 5, 202631.2531.3131.1131.1531.120.19%505,813
Jan 2, 202631.4331.5430.9531.0931.06-0.45%529,253
Dec 31, 202531.4931.5031.2331.2331.20-0.67%225,466
Dec 30, 202531.4431.5131.4131.4431.41-0.13%174,265
Dec 29, 202531.4631.5231.3931.4831.45-0.44%270,362
Dec 26, 202531.6731.7531.6131.6231.59-0.03%211,005
Dec 24, 202531.5531.6731.5231.6331.600.22%150,889
Dec 23, 202531.2531.5631.2331.5631.530.86%264,269
Dec 22, 202531.3231.3531.1931.2931.260.38%421,436
Dec 19, 202531.0331.1730.9831.1731.140.97%454,179
Dec 18, 202530.8231.0630.7030.8730.840.98%430,790
Dec 17, 202531.0231.0230.5630.5730.54-1.32%380,589
Dec 16, 202530.8931.0530.7330.9830.95-0.06%502,373
Dec 15, 202531.2931.2930.9331.0030.94-0.23%296,787
Dec 12, 202531.2931.3630.8931.0731.01-0.99%768,304
Dec 11, 202531.1931.3830.9731.3831.320.22%433,272
Dec 10, 202531.2331.3631.1331.3131.250.03%448,076
Dec 9, 202531.3431.4231.2731.3031.24-0.19%375,550
Dec 8, 202531.4531.4831.2231.3631.30-0.19%529,961
Dec 5, 202531.4231.5531.3531.4231.360.06%282,652
Dec 4, 202531.5331.5331.2231.4031.340.06%653,821
Dec 3, 202531.3631.4931.2431.3831.32-0.25%636,656