iShares Top 20 U.S. Stocks ETF (TOPT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	34.03	34.11	33.88	34.06	+0.47%	144,500
2026-08-06	33.94	34.08	33.82	33.90	+0.15%	363,600
2026-08-05	34.14	34.26	33.79	33.85	-0.15%	308,200
2026-08-04	33.32	34.03	33.32	33.90	+2.05%	394,000
2026-08-03	32.72	33.34	32.69	33.22	+1.68%	174,200
2026-07-31	32.48	32.78	32.16	32.67	+0.71%	507,200
2026-07-30	32.00	32.51	31.99	32.44	+1.95%	270,100
2026-07-29	32.35	32.50	31.79	31.82	-1.64%	252,300
2026-07-28	32.28	32.48	32.05	32.35	-0.06%	345,700
2026-07-27	32.84	32.84	32.20	32.37	-0.49%	309,300
2026-07-24	32.57	32.81	32.42	32.53	-0.15%	391,800
2026-07-23	32.70	32.82	32.41	32.58	-2.31%	333,700
2026-07-22	33.24	33.50	33.20	33.35	-0.03%	204,400
2026-07-21	33.16	33.40	33.08	33.36	+1.28%	224,834
2026-07-20	33.17	33.32	32.91	32.94	+0.03%	362,523
2026-07-17	32.78	33.16	32.58	32.93	-1.14%	395,100
2026-07-16	33.60	33.66	33.15	33.31	-1.39%	264,300
2026-07-15	33.62	33.78	33.52	33.78	+0.75%	318,800
2026-07-14	33.33	33.56	33.20	33.53	+1.02%	473,700
2026-07-13	33.36	33.46	33.16	33.19	-1.19%	458,800
2026-07-10	33.35	33.61	33.22	33.59	+0.78%	322,600
2026-07-09	33.02	33.35	32.87	33.33	+0.91%	297,000
2026-07-08	32.81	33.09	32.68	33.03	+0.21%	228,300
2026-07-07	33.04	33.10	32.81	32.96	-0.54%	228,200
2026-07-06	32.90	33.26	32.85	33.14	+1.41%	182,000
2026-07-02	32.85	33.09	32.49	32.68	-0.49%	305,300
2026-07-01	32.87	33.02	32.70	32.84	-0.24%	263,500
2026-06-30	32.56	33.02	32.53	32.92	+1.26%	367,900
2026-06-29	32.17	32.52	31.93	32.51	+2.10%	231,800
2026-06-26	31.68	32.17	31.55	31.84	-0.41%	439,900
2026-06-25	32.44	32.47	31.69	31.97	-0.84%	464,600
2026-06-24	32.44	32.61	32.04	32.24	-0.28%	532,100
2026-06-23	32.37	32.74	32.30	32.33	-2.18%	858,000
2026-06-22	33.30	33.40	32.96	33.05	-0.66%	531,600
2026-06-18	33.24	33.33	32.94	33.27	+1.28%	386,300
2026-06-17	33.33	33.33	32.77	32.85	-1.35%	684,200
2026-06-16	33.44	33.47	33.28	33.30	-0.63%	192,100
2026-06-15	33.24	33.55	33.24	33.51	+2.20%	688,400
2026-06-12	32.93	32.98	32.60	32.79	-0.12%	335,300
2026-06-11	32.47	32.90	32.17	32.83	+1.42%	480,800
2026-06-10	32.74	32.92	32.37	32.37	-1.76%	240,700
2026-06-09	33.43	33.50	32.30	32.95	-0.90%	416,700
2026-06-08	33.43	33.53	33.16	33.25	+0.42%	334,100
2026-06-05	33.92	33.95	33.04	33.11	-2.90%	434,600
2026-06-04	33.82	34.20	33.77	34.10	+0.32%	162,700
2026-06-03	34.27	34.33	33.94	33.99	-0.87%	266,200
2026-06-02	34.37	34.47	34.18	34.29	-0.23%	194,000
2026-06-01	34.30	34.46	34.23	34.37	+0.41%	297,400
2026-05-29	34.30	34.42	34.19	34.23	-0.20%	281,700
2026-05-28	34.08	34.32	34.06	34.30	+0.59%	216,200
2026-05-27	34.05	34.13	33.95	34.10	+0.29%	442,700
2026-05-26	33.96	34.12	33.88	34.00	+0.71%	568,600
2026-05-22	33.93	34.02	33.74	33.76	-0.21%	392,300
2026-05-21	33.76	33.97	33.60	33.83	-0.12%	253,300
2026-05-20	33.71	33.88	33.58	33.87	+0.74%	343,400
2026-05-19	33.67	33.82	33.49	33.62	-0.62%	320,300
2026-05-18	34.04	34.04	33.59	33.83	-0.38%	392,800
2026-05-15	34.13	34.24	33.88	33.96	-1.34%	231,900
2026-05-14	34.19	34.48	34.17	34.42	+0.85%	658,600
2026-05-13	33.65	34.22	33.63	34.13	+1.58%	334,700
2026-05-12	33.49	33.63	33.27	33.60	+0.12%	232,700
2026-05-11	33.34	33.67	33.30	33.56	+0.27%	235,000
2026-05-08	33.24	33.48	33.22	33.47	+1.18%	341,500
2026-05-07	33.10	33.29	32.99	33.08	+0.15%	326,000
2026-05-06	32.61	33.04	32.57	33.03	+1.60%	385,900
2026-05-05	32.43	32.59	32.41	32.51	+0.81%	280,100
2026-05-04	32.30	32.37	32.06	32.25	-0.15%	353,200
2026-05-01	32.24	32.55	32.22	32.30	+0.65%	322,900
2026-04-30	32.14	32.19	31.68	32.09	+0.60%	282,000
2026-04-29	31.87	32.00	31.77	31.90	+0.06%	224,200
2026-04-28	31.84	31.93	31.73	31.88	-0.44%	201,900
2026-04-27	31.73	32.03	31.71	32.02	+0.72%	340,100
2026-04-24	31.48	31.81	31.42	31.79	+1.02%	359,600
2026-04-23	31.63	31.69	31.23	31.47	-0.69%	312,600
2026-04-22	31.40	31.70	31.33	31.69	+1.64%	313,800
2026-04-21	31.48	31.48	31.12	31.18	-0.86%	468,400
2026-04-20	31.53	31.57	31.28	31.45	-0.44%	404,900
2026-04-17	31.41	31.64	31.40	31.59	+1.02%	390,000
2026-04-16	31.29	31.34	31.09	31.27	+0.00%	645,400
2026-04-15	30.90	31.29	30.84	31.27	+1.43%	384,500
2026-04-14	30.33	30.83	30.33	30.83	+1.98%	288,200
2026-04-13	29.98	30.26	29.88	30.23	+0.53%	250,400
2026-04-10	30.04	30.19	29.99	30.07	+0.30%	276,100
2026-04-09	29.72	30.02	29.61	29.98	+1.01%	355,600
2026-04-08	29.81	29.84	29.50	29.68	+2.31%	452,500
2026-04-07	28.86	29.02	28.51	29.01	+0.07%	434,500
2026-04-06	28.89	29.04	28.85	28.99	+0.49%	258,900
2026-04-02	28.49	28.89	28.41	28.85	-0.14%	424,400
2026-04-01	28.82	29.04	28.76	28.89	+0.94%	430,500
2026-03-31	27.94	28.68	27.94	28.62	+3.55%	524,700
2026-03-30	27.97	27.99	27.54	27.64	-0.40%	391,900
2026-03-27	28.18	28.18	27.70	27.75	-1.87%	465,100
2026-03-26	28.67	28.73	28.26	28.28	-2.01%	430,600
2026-03-25	28.95	29.07	28.80	28.86	+0.56%	220,200
2026-03-24	28.77	28.89	28.66	28.70	-0.76%	256,000
2026-03-23	29.01	29.17	28.82	28.92	+1.08%	678,900
2026-03-20	28.97	28.97	28.49	28.61	-1.45%	750,300
2026-03-19	29.03	29.14	28.91	29.03	-0.51%	498,300
2026-03-18	29.57	29.59	29.18	29.18	-1.55%	473,700
2026-03-17	29.80	29.87	29.61	29.64	-0.34%	451,700
2026-03-16	29.66	29.90	29.61	29.74	+1.05%	292,900
2026-03-13	29.81	29.96	29.39	29.43	-1.01%	389,100
2026-03-12	29.92	29.93	29.69	29.73	-1.29%	1,245,300
2026-03-11	30.17	30.34	29.97	30.12	+0.03%	251,000
2026-03-10	30.10	30.31	29.99	30.11	-0.10%	542,400
2026-03-09	29.60	30.19	29.51	30.14	+1.07%	708,600
2026-03-06	29.85	30.00	29.73	29.82	-1.13%	395,800
2026-03-05	30.08	30.19	29.84	30.16	-0.10%	873,400
2026-03-04	29.99	30.30	29.98	30.19	+0.70%	593,200
2026-03-03	29.68	30.04	29.53	29.98	-0.23%	1,284,000
2026-03-02	29.70	30.17	29.68	30.05	+0.17%	884,500
2026-02-27	29.93	30.05	29.85	30.00	-0.60%	715,000
2026-02-26	30.53	30.53	29.99	30.18	-1.24%	327,400
2026-02-25	30.30	30.58	30.30	30.56	+1.29%	284,500
2026-02-24	29.90	30.20	29.77	30.17	+0.60%	267,500
2026-02-23	30.19	30.30	29.88	29.99	-0.70%	269,500
2026-02-20	29.88	30.24	29.81	30.20	+0.67%	382,600
2026-02-19	30.00	30.15	29.90	30.00	-0.30%	252,400
2026-02-18	30.06	30.26	30.00	30.09	+0.43%	232,200
2026-02-17	29.71	30.09	29.59	29.96	+0.50%	850,500
2026-02-13	30.09	30.09	29.75	29.81	-0.93%	1,036,900
2026-02-12	30.70	30.71	30.04	30.09	-1.67%	900,700
2026-02-11	30.91	30.93	30.55	30.60	-0.29%	376,600
2026-02-10	30.95	30.96	30.66	30.69	-0.42%	252,200
2026-02-09	30.64	30.95	30.60	30.82	+0.59%	385,600
2026-02-06	30.20	30.73	30.11	30.64	+2.13%	437,100
2026-02-05	30.26	30.31	29.91	30.00	-1.61%	560,300
2026-02-04	30.71	30.77	30.29	30.49	-0.42%	367,700
2026-02-03	31.00	31.01	30.42	30.62	-0.97%	337,900
2026-02-02	30.65	31.01	30.65	30.92	+0.45%	484,500
2026-01-30	30.77	30.88	30.61	30.78	-0.19%	517,000
2026-01-29	30.94	30.96	30.31	30.84	-0.58%	452,200
2026-01-28	31.13	31.14	30.89	31.02	-0.03%	337,800
2026-01-27	31.00	31.13	30.96	31.03	+0.62%	666,100
2026-01-26	30.73	30.91	30.69	30.84	+0.55%	249,000
2026-01-23	30.52	30.77	30.47	30.67	+0.62%	433,400
2026-01-22	30.45	30.55	30.33	30.48	+0.86%	498,000
2026-01-21	30.02	30.44	29.89	30.22	+0.63%	629,900
2026-01-20	30.28	30.35	29.96	30.03	-2.37%	631,100
2026-01-16	30.86	30.96	30.72	30.76	-0.06%	339,300
2026-01-15	31.00	31.00	30.73	30.78	-0.13%	320,300
2026-01-14	30.96	30.98	30.61	30.82	-0.90%	534,600
2026-01-13	31.20	31.21	30.94	31.10	-0.42%	397,400
2026-01-12	31.02	31.34	31.01	31.23	+0.19%	314,700
2026-01-09	31.07	31.25	30.98	31.17	+0.29%	446,400
2026-01-08	31.21	31.23	30.99	31.08	-0.58%	360,400
2026-01-07	31.19	31.44	31.13	31.26	+0.39%	422,300
2026-01-06	31.19	31.23	31.05	31.14	-0.03%	623,600
2026-01-05	31.25	31.31	31.11	31.15	+0.19%	505,500
2026-01-02	31.43	31.54	30.95	31.09	-0.45%	529,300
2025-12-31	31.49	31.50	31.23	31.23	-0.67%	225,400
2025-12-30	31.44	31.51	31.41	31.44	-0.13%	174,100
2025-12-29	31.46	31.52	31.39	31.48	-0.44%	270,300
2025-12-26	31.67	31.75	31.61	31.62	-0.03%	211,000
2025-12-24	31.55	31.67	31.52	31.63	+0.22%	150,900
2025-12-23	31.25	31.56	31.23	31.56	+0.86%	264,000
2025-12-22	31.32	31.35	31.19	31.29	+0.38%	421,400
2025-12-19	31.03	31.17	30.98	31.17	+0.97%	454,200
2025-12-18	30.82	31.06	30.70	30.87	+0.98%	430,800
2025-12-17	31.02	31.02	30.56	30.57	-1.32%	380,600
2025-12-16	30.89	31.05	30.73	30.98	-0.06%	502,300
2025-12-15	31.29	31.29	30.93	31.00	-0.23%	296,800
2025-12-12	31.29	31.36	30.89	31.07	-0.99%	768,300
2025-12-11	31.19	31.38	30.97	31.38	+0.22%	433,300
2025-12-10	31.23	31.36	31.13	31.31	+0.03%	448,100
2025-12-09	31.34	31.41	31.27	31.30	-0.19%	375,200
2025-12-08	31.45	31.48	31.21	31.36	-0.19%	529,800
2025-12-05	31.42	31.55	31.35	31.42	+0.06%	282,600
2025-12-04	31.53	31.53	31.22	31.40	+0.06%	653,400
2025-12-03	31.36	31.49	31.24	31.38	-0.25%	636,700
2025-12-02	31.45	31.63	31.35	31.46	+0.22%	399,000
2025-12-01	31.22	31.44	31.18	31.39	-0.16%	592,900
2025-11-28	31.37	31.44	31.31	31.44	+0.38%	253,700
2025-11-26	31.28	31.42	31.15	31.32	+0.71%	603,800
2025-11-25	30.83	31.15	30.58	31.10	+0.65%	581,900
2025-11-24	30.52	30.97	30.48	30.90	+1.91%	762,700
2025-11-21	30.28	30.65	29.98	30.32	+0.33%	965,700
2025-11-20	31.19	31.36	30.16	30.22	-1.18%	1,448,600
2025-11-19	30.43	30.82	30.38	30.58	+0.66%	599,600
2025-11-18	30.54	30.66	30.17	30.38	-1.33%	855,000
2025-11-17	30.83	31.08	30.59	30.79	-0.61%	488,000
2025-11-14	30.56	31.15	30.45	30.98	+0.06%	477,500
2025-11-13	31.37	31.37	30.86	30.96	-1.71%	442,800
2025-11-12	31.63	31.63	31.29	31.50	-0.03%	550,900
2025-11-11	31.35	31.54	31.27	31.51	+0.16%	342,600
2025-11-10	31.19	31.50	31.18	31.46	+2.11%	642,400
2025-11-07	30.78	30.81	30.37	30.81	-0.36%	923,600
2025-11-06	31.27	31.28	30.84	30.92	-1.21%	658,600
2025-11-05	31.30	31.55	31.19	31.30	+0.03%	625,500
2025-11-04	31.32	31.50	31.24	31.29	-1.11%	1,926,700
2025-11-03	31.75	31.79	31.58	31.64	+0.51%	523,200
2025-10-31	31.83	31.83	31.39	31.48	+0.06%	604,300
2025-10-30	31.69	31.69	31.43	31.46	-1.32%	873,300
2025-10-29	31.87	31.97	31.61	31.88	+0.69%	1,812,400
2025-10-28	31.50	31.77	31.39	31.66	+1.15%	710,100
2025-10-27	31.14	31.32	31.10	31.30	+1.59%	528,400
2025-10-24	30.72	30.88	30.70	30.81	+0.79%	522,600
2025-10-23	30.42	30.63	30.35	30.57	+0.53%	509,000
2025-10-22	30.59	30.62	30.14	30.41	-0.52%	651,800
2025-10-21	30.68	30.71	30.56	30.57	-0.39%	620,200
2025-10-20	30.48	30.73	30.48	30.69	+1.15%	580,900
2025-10-17	29.98	30.41	29.95	30.34	+0.76%	547,700
2025-10-16	30.35	30.47	29.89	30.11	-0.59%	808,300
2025-10-15	30.39	30.53	30.01	30.29	+0.46%	566,200
2025-10-14	30.11	30.31	29.79	30.15	-0.82%	749,300
2025-10-13	30.31	30.47	30.20	30.40	+1.71%	566,100
2025-10-10	30.82	30.94	29.86	29.89	-2.92%	804,000
2025-10-09	30.82	30.85	30.66	30.79	+0.03%	345,600
2025-10-08	30.64	30.79	30.64	30.78	+0.62%	250,900
2025-10-07	30.71	30.75	30.53	30.59	-0.36%	321,200
2025-10-06	30.55	30.72	30.47	30.70	+0.43%	397,700
2025-10-03	30.61	30.68	30.46	30.57	-0.03%	403,100
2025-10-02	30.76	30.77	30.51	30.58	-0.16%	206,700
2025-10-01	30.34	30.69	30.29	30.63	+0.56%	259,600
2025-09-30	30.23	30.48	30.13	30.46	+0.66%	267,600
2025-09-29	30.26	30.37	30.16	30.26	+0.27%	250,500
2025-09-26	30.09	30.20	29.92	30.18	+0.47%	288,900
2025-09-25	30.00	30.11	29.85	30.04	-0.27%	270,500
2025-09-24	30.29	30.29	30.00	30.12	-0.20%	223,700
2025-09-23	30.48	30.48	30.13	30.18	-1.05%	235,200
2025-09-22	30.20	30.52	30.20	30.50	+0.86%	360,100
2025-09-19	30.09	30.26	30.05	30.24	+0.93%	242,000
2025-09-18	30.09	30.15	29.96	29.96	+0.07%	333,500
2025-09-17	30.02	30.03	29.71	29.94	-0.40%	332,800
2025-09-16	30.10	30.12	30.02	30.06	-0.17%	257,600
2025-09-15	29.96	30.11	29.93	30.11	+0.94%	296,100
2025-09-12	29.66	29.88	29.61	29.83	+0.78%	316,200
2025-09-11	29.54	29.63	29.42	29.60	+0.54%	579,500
2025-09-10	29.56	29.56	29.36	29.44	+0.31%	245,800
2025-09-09	29.33	29.36	29.21	29.35	+0.31%	154,400
2025-09-08	29.29	29.42	29.24	29.26	+0.31%	270,500
2025-09-05	29.53	29.53	29.00	29.17	-0.55%	300,500
2025-09-04	29.11	29.33	29.05	29.33	+1.03%	350,100
2025-09-03	28.91	29.05	28.85	29.03	+1.22%	236,800
2025-09-02	28.51	28.70	28.38	28.68	-0.80%	228,800
2025-08-29	29.14	29.14	28.85	28.91	-0.99%	127,800
2025-08-28	29.09	29.25	28.99	29.20	+0.38%	104,800
2025-08-27	28.99	29.13	28.92	29.09	+0.24%	90,800
2025-08-26	28.81	29.03	28.77	29.02	+0.62%	111,000
2025-08-25	28.82	28.99	28.75	28.84	-0.03%	146,600
2025-08-22	28.48	28.89	28.43	28.85	+1.55%	193,000
2025-08-21	28.48	28.55	28.32	28.41	-0.49%	167,700
2025-08-20	28.68	28.68	28.25	28.55	-0.56%	152,200
2025-08-19	29.04	29.04	28.66	28.71	-1.10%	267,400
2025-08-18	29.01	29.07	28.94	29.03	-0.07%	153,500
2025-08-15	29.23	29.23	28.98	29.05	-0.34%	294,900
2025-08-14	28.99	29.18	28.96	29.15	+0.41%	269,000
2025-08-13	29.14	29.22	28.96	29.03	-0.09%	214,400
2025-08-12	28.91	29.05	28.74	29.05	+0.99%	150,800
2025-08-11	28.80	28.95	28.70	28.77	-0.07%	185,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+6.26%). Worst month: Mar (-4.99%). Based on 3 years of daily data (2024–2026).

Jan+0.00%
Feb-1.72%
Mar-4.99%
Apr+5.54%
May+6.26%
Jun+0.25%
Jul+2.14%
Aug+3.96%
Sep+6.21%
Oct+0.24%
Nov+2.17%
Dec+0.21%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Top 20 U.S. Stocks ETF's (TOPT) latest close?

34.06 on 2026-08-07, from the Closelook data lake's daily price record.

What is TOPT's 52-week high and low?

34.48 high and 27.54 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Top 20 U.S. Stocks ETF's strongest and weakest month historically?

Historically, TOPT's strongest calendar month has been May (average +6.26%) and its weakest Mar (average -4.99%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 447 daily bars in the Closelook data lake.