iShares S&P 500 3% Capped ETF (TOPC)

31.07
+0.08 (0.26%)
NYSE · Last Trade: Jan 2nd, 11:19 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares S&P 500 3% Capped ETF (TOPC)

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202631.0131.0731.0131.0779931.07
12/31/202531.1431.1930.9930.9912,17530.99
12/30/202531.2831.3131.2631.2611,70831.26
12/29/202531.2931.3331.2631.3016,01631.30
12/26/202531.3731.4131.3531.4112,48431.41
12/24/202531.2531.4531.2531.4123,32631.41
12/23/202531.2331.2931.2231.2810,03031.28
12/22/202531.0531.2531.0531.2415,31931.24
12/19/202530.9231.0530.9231.0421,86831.04
12/18/202530.8930.9630.7430.823,30030.82
12/17/202530.9730.9730.6230.626,67130.62
12/16/202530.8930.9330.7530.867,23330.86
12/15/202531.1331.1331.0531.133,08631.03
12/12/202531.1831.1831.0831.133,57831.03
12/11/202531.1131.4031.1131.376,67531.27
12/10/202531.0031.2931.0031.265,66231.16
12/09/202531.0431.1030.9831.003,85530.90
12/08/202531.1431.1430.9631.045,73330.94
12/05/202531.2331.2331.1431.1437,28031.04
12/04/202531.2231.2231.0731.116,93131.01
12/03/202530.9131.1030.9131.104,36031.00
12/02/202530.9330.9830.8530.934,93130.83
12/01/202531.0231.0430.8730.8715,46130.77
11/28/202530.9431.0830.9431.0661930.96
11/26/202530.9031.1730.8330.8927,84530.79
11/25/202530.4530.7030.4030.6828,64230.58
11/24/202530.1630.3830.0930.3030,86130.21
11/21/202529.7130.0929.7029.923,88729.83
11/20/202530.5330.5429.5829.583,85829.49
11/19/202530.2030.2029.9329.986,15729.89
11/18/202529.8630.1629.8430.0117,65429.92
11/17/202530.4630.5130.1630.168,48930.06
11/14/202530.2530.6230.2530.439,79230.33
11/13/202530.8930.8930.4630.4810,91330.39
11/12/202531.0031.0130.9430.963,92330.86
11/11/202530.8630.9130.8630.912,19730.82
11/10/202530.7630.8430.6930.794,83630.69
11/07/202530.1230.4230.1230.424,47130.33
11/06/202530.6030.6130.3730.371,85030.28
11/05/202530.5830.7530.5830.6712,37030.57
11/04/202530.4830.6730.4830.503,49830.41
11/03/202530.7730.8430.6430.8111,35930.71
10/31/202530.8630.8930.7130.7716,93430.67
10/30/202530.8630.9030.7330.735,26930.63
10/29/202531.0631.1030.9031.0024,62230.90
10/28/202531.0731.1731.0531.076,28930.97
10/27/202531.0631.1531.0431.156,17231.05
10/24/202530.9230.9230.8030.803,97930.70
10/23/202530.5030.6830.5030.645,44230.54
10/22/202530.6230.6230.4830.4855430.39
10/21/202530.6630.6830.5930.641,24030.54
10/20/202530.5730.6530.5730.588,25730.48
10/17/202530.2330.3530.1730.306,99130.21
10/16/202530.4230.4330.0530.134,84130.04
10/15/202530.4130.5830.3730.4115,13330.32
10/14/202530.2630.2630.2630.2621930.16
10/13/202530.0830.2530.0830.231,08330.14
10/10/202530.6330.6429.7629.7611,39129.67
10/09/202530.6130.6130.5330.5369230.44
10/08/202530.6530.6530.6530.6552230.56
10/07/202530.5430.5430.4630.5056730.40
10/06/202530.6930.6930.5730.633,30430.53
10/03/202530.5730.6130.5030.501,18530.40