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

31.58
-0.19 (-0.60%)
NYSE · Last Trade: Feb 1st, 3:49 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202631.8431.8431.5031.588,19631.58
1/29/202631.6631.7731.5531.771,64731.77
1/28/202631.7231.8231.7131.7211,97231.72
1/27/202631.8631.8631.7231.7619,52231.76
1/26/202631.7231.7431.6831.708,73531.70
1/23/202631.5231.6031.5131.5317,25731.53
1/22/202631.5531.7431.5431.6316,90531.63
1/21/202631.2131.5031.2031.4437,15531.44
1/20/202631.2831.3831.0431.0510,65131.05
1/16/202631.6231.7031.6231.663,59231.66
1/15/202631.7131.7931.6531.6545,80331.65
1/14/202631.5131.5731.4331.574,38831.57
1/13/202631.8531.8531.5831.689,53731.68
1/12/202631.6331.7731.6331.778,80331.77
1/09/202631.5931.7431.5331.702,31831.70
1/08/202631.3931.5231.3931.4917,36531.49
1/07/202631.6231.6331.4331.438,59731.43
1/06/202631.5531.6431.5531.583,53031.58
1/05/202631.3231.4331.3031.367,01431.36
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
12/15/202531.1331.1331.0531.133,08631.13
12/12/202531.1831.1831.0831.133,57831.13
12/11/202531.1131.4031.1131.376,67531.37
12/10/202531.0031.2931.0031.265,66231.26
12/09/202531.0431.1030.9831.003,85531.00
12/08/202531.1431.1430.9631.045,73331.04
12/05/202531.2331.2331.1431.1437,28031.14
12/04/202531.2231.2231.0731.116,93131.11
12/03/202530.9131.1030.9131.104,36031.10
12/02/202530.9330.9830.8530.934,93130.93
12/01/202531.0231.0430.8730.8715,46130.87
11/28/202530.9431.0830.9431.0661931.06
11/26/202530.9031.1730.8330.8927,84530.89
11/25/202530.4530.7030.4030.6828,64230.68
11/24/202530.1630.3830.0930.3030,86130.30
11/21/202529.7130.0929.7029.923,88729.92
11/20/202530.5330.5429.5829.583,85829.58
11/19/202530.2030.2029.9329.986,15729.98
11/18/202529.8630.1629.8430.0117,65430.01
11/17/202530.4630.5130.1630.168,48930.16
11/14/202530.2530.6230.2530.439,79230.43
11/13/202530.8930.8930.4630.4810,91330.48
11/12/202531.0031.0130.9430.963,92330.96
11/11/202530.8630.9130.8630.912,19730.91
11/10/202530.7630.8430.6930.794,83630.79
11/07/202530.1230.4230.1230.424,47130.42
11/06/202530.6030.6130.3730.371,85030.37
11/05/202530.5830.7530.5830.6712,37030.67
11/04/202530.4830.6730.4830.503,49830.50
11/03/202530.7730.8430.6430.8111,35930.81