iShares S&P 500 3% Capped ETF TOPC
34.76 USD -0.15 (-0.43%)
Regular-session close
34.76 0.00 +0.01%
After hours · Nov 13, 4:05 PM ET
34.59 Day range 34.79
29.22 52-week range 35.60
- YTD
- +12.17%
- 1 year
- +14.04%
TOPC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.59 | 34.79 | 34.59 | 34.76 | -0.15 | -0.43% | 23,143 |
| Nov 12, 2026 | 34.92 | 35.03 | 34.88 | 34.91 | -0.09 | -0.26% | 34,000 |
| Nov 11, 2026 | 34.78 | 35.06 | 34.78 | 35.00 | +0.50 | +1.45% | 4,000 |
| Nov 10, 2026 | 34.54 | 34.54 | 34.50 | 34.50 | -0.01 | -0.03% | 500 |
| Nov 9, 2026 | 34.43 | 34.51 | 34.43 | 34.51 | +0.94 | +2.80% | 600 |
| Nov 6, 2026 | 33.53 | 33.83 | 33.53 | 33.57 | +0.06 | +0.18% | 26,500 |
| Nov 5, 2026 | 34.26 | 34.26 | 33.51 | 33.51 | -1.55 | -4.42% | 6,100 |
| Nov 4, 2026 | 35.02 | 35.07 | 34.90 | 35.06 | +0.52 | +1.51% | 28,100 |
| Nov 3, 2026 | 34.53 | 34.54 | 34.53 | 34.54 | +0.08 | +0.23% | 14,100 |
| Nov 2, 2026 | 34.82 | 34.82 | 34.46 | 34.46 | -0.11 | -0.32% | 20,900 |
| Oct 30, 2026 | 34.85 | 34.85 | 34.38 | 34.57 | -0.64 | -1.82% | 46,800 |
| Oct 29, 2026 | 35.17 | 35.21 | 35.05 | 35.21 | +0.06 | +0.17% | 34,800 |
| Oct 28, 2026 | 35.00 | 35.15 | 35.00 | 35.15 | +0.16 | +0.46% | 2,100 |
| Oct 27, 2026 | 34.92 | 35.03 | 34.92 | 34.99 | +0.19 | +0.55% | 4,000 |
| Oct 26, 2026 | 34.84 | 34.86 | 34.80 | 34.80 | +0.23 | +0.67% | 27,900 |
| Oct 23, 2026 | 34.73 | 34.74 | 34.57 | 34.57 | -0.19 | -0.55% | 2,500 |
| Oct 22, 2026 | 34.79 | 34.79 | 34.68 | 34.76 | -0.36 | -1.03% | 6,600 |
| Oct 21, 2026 | 34.93 | 35.14 | 34.93 | 35.12 | +0.13 | +0.37% | 6,300 |
| Oct 20, 2026 | 34.85 | 34.99 | 34.85 | 34.99 | +0.26 | +0.75% | 6,100 |
| Oct 19, 2026 | 34.77 | 34.92 | 34.73 | 34.73 | +0.07 | +0.20% | 4,300 |
| Oct 16, 2026 | 34.84 | 34.84 | 34.64 | 34.66 | -0.40 | -1.14% | 1,800 |
| Oct 15, 2026 | 34.94 | 35.07 | 34.94 | 35.06 | +0.21 | +0.60% | 7,000 |
| Oct 14, 2026 | 34.93 | 34.93 | 34.82 | 34.85 | -0.34 | -0.97% | 2,700 |
| Oct 13, 2026 | 35.24 | 35.24 | 35.19 | 35.19 | -0.06 | -0.17% | 5,800 |
| Oct 12, 2026 | 35.27 | 35.27 | 35.24 | 35.25 | -0.01 | -0.03% | 2,400 |
| Oct 9, 2026 | 35.19 | 35.30 | 35.19 | 35.26 | +0.16 | +0.46% | 5,600 |
| Oct 8, 2026 | 34.98 | 35.10 | 34.96 | 35.10 | -0.06 | -0.17% | 3,800 |
| Oct 7, 2026 | 35.13 | 35.20 | 35.13 | 35.16 | -0.12 | -0.34% | 10,700 |
| Oct 6, 2026 | 35.29 | 35.32 | 35.28 | 35.28 | +0.23 | +0.66% | 1,300 |
| Oct 5, 2026 | 34.98 | 35.08 | 34.98 | 35.05 | +0.18 | +0.52% | 1,900 |
| Oct 2, 2026 | 34.92 | 34.95 | 34.79 | 34.87 | +0.22 | +0.63% | 3,600 |
| Oct 1, 2026 | 34.68 | 34.72 | 34.44 | 34.65 | +0.05 | +0.14% | 14,700 |
| Sep 30, 2026 | 34.81 | 34.81 | 34.60 | 34.60 | -0.08 | -0.23% | 400 |
| Sep 29, 2026 | 34.69 | 34.74 | 34.60 | 34.68 | -0.02 | -0.06% | 18,900 |
| Sep 28, 2026 | 34.77 | 34.82 | 34.67 | 34.70 | -0.28 | -0.80% | 2,100 |
| Sep 25, 2026 | 34.99 | 35.07 | 34.97 | 34.98 | +0.06 | +0.17% | 17,500 |
| Sep 24, 2026 | 34.91 | 34.94 | 34.89 | 34.92 | +0.01 | +0.03% | 2,800 |
| Sep 23, 2026 | 35.04 | 35.04 | 34.91 | 34.91 | -0.22 | -0.63% | 18,500 |
| Sep 22, 2026 | 35.13 | 35.17 | 35.13 | 35.13 | +0.01 | +0.03% | 1,700 |
| Sep 21, 2026 | 34.83 | 35.12 | 34.83 | 35.12 | +0.51 | +1.47% | 1,400 |
| Sep 18, 2026 | 34.52 | 34.61 | 34.43 | 34.61 | +0.03 | +0.09% | 33,300 |
| Sep 17, 2026 | 34.53 | 34.60 | 34.53 | 34.58 | +0.33 | +0.96% | 2,100 |
| Sep 16, 2026 | 34.50 | 34.53 | 34.23 | 34.25 | -0.13 | -0.38% | 9,500 |
| Sep 15, 2026 | 34.41 | 34.41 | 34.38 | 34.38 | -0.27 | -0.78% | 3,300 |
| Sep 14, 2026 | 34.66 | 34.73 | 34.57 | 34.65 | -0.10 | -0.29% | 7,700 |
| Sep 11, 2026 | 34.84 | 34.84 | 34.75 | 34.75 | +0.23 | +0.67% | 6,300 |
| Sep 10, 2026 | 34.58 | 34.64 | 34.52 | 34.52 | -0.29 | -0.83% | 4,700 |
| Sep 9, 2026 | 34.91 | 34.91 | 34.81 | 34.81 | -0.11 | -0.32% | 7,700 |
| Sep 8, 2026 | 34.97 | 35.03 | 34.92 | 34.92 | -0.15 | -0.43% | 3,100 |
| Sep 4, 2026 | 35.05 | 35.08 | 35.05 | 35.07 | -0.11 | -0.31% | 4,100 |
| Sep 3, 2026 | 34.95 | 35.19 | 34.92 | 35.18 | +0.35 | +1.00% | 8,900 |
| Sep 2, 2026 | 34.88 | 34.88 | 34.80 | 34.83 | +0.11 | +0.32% | 2,900 |
| Sep 1, 2026 | 34.80 | 34.80 | 34.68 | 34.72 | -0.24 | -0.69% | 6,800 |
| Aug 31, 2026 | 34.86 | 35.00 | 34.86 | 34.96 | -0.13 | -0.37% | 13,900 |
| Aug 28, 2026 | 35.25 | 35.25 | 35.04 | 35.09 | -0.07 | -0.20% | 2,000 |
| Aug 27, 2026 | 35.19 | 35.22 | 35.13 | 35.16 | +0.07 | +0.20% | 4,100 |
| Aug 26, 2026 | 35.09 | 35.14 | 35.03 | 35.09 | +0.02 | +0.06% | 1,600 |
| Aug 25, 2026 | 35.01 | 35.08 | 35.01 | 35.07 | +0.12 | +0.34% | 6,000 |
| Aug 24, 2026 | 34.97 | 35.00 | 34.95 | 34.95 | -0.09 | -0.26% | 7,700 |
| Aug 21, 2026 | 35.08 | 35.11 | 35.04 | 35.04 | +0.16 | +0.46% | 41,800 |
| Aug 20, 2026 | 34.99 | 35.06 | 34.88 | 34.88 | -0.32 | -0.91% | 7,600 |
| Aug 19, 2026 | 35.20 | 35.22 | 35.13 | 35.20 | +0.20 | +0.57% | 19,500 |
| Aug 18, 2026 | 35.16 | 35.16 | 35.00 | 35.00 | -0.33 | -0.93% | 8,600 |
| Aug 17, 2026 | 35.61 | 35.61 | 35.33 | 35.33 | -0.17 | -0.48% | 4,700 |
| Aug 14, 2026 | 35.53 | 35.53 | 35.49 | 35.50 | -0.10 | -0.28% | 3,400 |
65 days, newest first. Daily bars as drawn on the TOPC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.