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

34.69
+0.09 (0.26%)
NYSE · Last Trade: Oct 1st, 3:48 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202634.8134.8134.6034.6043334.60
9/29/202634.6934.7434.6034.6818,94034.68
9/28/202634.7734.8234.6734.702,12234.70
9/25/202634.9935.0734.9734.9817,50334.98
9/24/202634.9134.9434.8934.922,84634.92
9/23/202635.0435.0434.9134.9118,54234.91
9/22/202635.1335.1735.1335.131,70235.13
9/21/202634.8335.1234.8335.121,39835.12
9/18/202634.5234.6134.4334.6133,29434.61
9/17/202634.5334.6034.5334.582,12734.58
9/16/202634.5034.5334.2334.259,53734.25
9/15/202634.4134.4134.3834.383,34434.38
9/14/202634.6634.7334.5734.657,65934.55
9/11/202634.8434.8434.7534.756,33934.65
9/10/202634.5834.6434.5234.524,73534.42
9/09/202634.9134.9134.8134.817,66434.71
9/08/202634.9735.0334.9234.923,08834.82
9/04/202635.0535.0835.0535.074,08334.98
9/03/202634.9535.1934.9235.188,90635.08
9/02/202634.8834.8834.8034.832,89134.74
9/01/202634.8034.8034.6834.726,79434.62
8/31/202634.8635.0034.8634.9613,86934.86
8/28/202635.2535.2535.0435.092,00134.99
8/27/202635.1935.2235.1335.164,06335.07
8/26/202635.0935.1435.0335.091,61334.99
8/25/202635.0135.0835.0135.075,95834.97
8/24/202634.9735.0034.9534.957,72134.85
8/21/202635.0835.1135.0435.0441,82434.94
8/20/202634.9935.0634.8834.887,61734.78
8/19/202635.2035.2235.1335.2019,49335.10
8/18/202635.1635.1635.0035.008,55434.90
8/17/202635.6135.6135.3335.334,72135.23
8/14/202635.5335.5335.4935.503,44635.40
8/13/202635.5235.6335.5235.6038,80735.50
8/12/202635.3335.3835.3135.313,56835.21
8/11/202635.3435.3535.2135.224,35535.12
8/10/202635.3335.3435.2735.272,12035.17
8/07/202635.2035.2735.2035.2510,91035.15
8/06/202635.1935.1935.0235.024,37634.92
8/05/202635.3435.3435.0935.0911,18934.99
8/04/202634.9635.2034.9635.2038835.11
8/03/202634.2834.5634.2834.556,60534.45
7/31/202634.2834.2833.9534.171,41234.08
7/30/202633.9633.9933.6733.9420,56033.85
7/29/202633.6533.7933.4733.476,88433.37
7/28/202633.9034.0533.9034.0015,92633.90
7/27/202634.2634.2633.7933.9320,59933.84
7/24/202633.8733.9633.8533.889,65633.79
7/23/202634.0334.0433.8733.893,34533.80
7/22/202634.3134.3234.2434.249,61134.14
7/21/202634.2034.2734.2034.2746534.18
7/20/202634.2034.2033.8933.915,00533.82
7/17/202634.0034.2434.0034.051,42733.95
7/16/202634.4634.4634.2534.3130,25134.21
7/15/202634.7934.7934.3634.472,24934.37
7/14/202634.5634.5634.5134.511,23034.41
7/13/202634.7234.7234.4134.4110,93334.32
7/10/202634.6634.6934.6634.671,44634.58
7/09/202634.4834.5734.4834.571,54634.47
7/08/202634.2834.2834.0134.2511,81534.15
7/07/202634.4034.5734.3834.407,21334.30
7/06/202634.6334.6334.5234.606,31834.51
7/02/202634.5234.5834.1834.309,00234.20
7/01/202634.4234.5634.4234.436,21434.33