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

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	30.49	30.50	30.41	30.49	11,179	30.49
10/01/2025	30.48	30.48	30.48	30.48	30	30.48
9/30/2025	30.28	30.38	30.24	30.38	1,255	30.38
9/29/2025	30.37	30.37	30.26	30.29	3,832	30.29
9/26/2025	30.13	30.23	30.10	30.23	2,454	30.23
9/25/2025	30.11	30.11	29.98	30.01	4,089	30.01
9/24/2025	30.17	30.22	30.17	30.22	5,457	30.22
9/23/2025	30.45	30.45	30.24	30.27	1,622	30.27
9/22/2025	30.32	30.39	30.30	30.39	1,323	30.39
9/19/2025	30.28	30.33	30.25	30.33	1,413	30.33
9/18/2025	30.23	30.26	30.22	30.22	814	30.22
9/17/2025	30.14	30.14	30.00	30.08	5,738	30.08
9/16/2025	30.17	30.18	30.06	30.10	2,149	30.10
9/15/2025	30.25	30.25	30.17	30.17	4,053	30.07
9/12/2025	30.15	30.15	30.09	30.09	1,712	29.99
9/11/2025	29.95	30.15	29.95	30.15	1,683	30.05
9/10/2025	29.94	29.94	29.87	29.87	368	29.78
9/09/2025	29.73	29.78	29.71	29.78	822	29.68
9/08/2025	29.69	29.70	29.64	29.70	1,056	29.60
9/05/2025	29.81	29.83	29.53	29.66	2,134	29.56
9/04/2025	29.41	29.64	29.40	29.64	6,830	29.54
9/03/2025	29.43	29.43	29.31	29.40	786	29.30
9/02/2025	29.22	29.34	29.14	29.34	4,735	29.24
8/29/2025	29.47	29.48	29.44	29.48	770	29.39
8/28/2025	29.65	29.66	29.65	29.66	508	29.56
8/27/2025	29.54	29.57	29.54	29.57	909	29.47
8/26/2025	29.41	29.49	29.41	29.49	1,102	29.39
8/25/2025	29.43	29.48	29.34	29.34	7,867	29.24
8/22/2025	29.51	29.59	29.51	29.51	798	29.41
8/21/2025	29.12	29.13	29.08	29.08	2,402	28.98
8/20/2025	29.21	29.26	29.12	29.21	29,259	29.11
8/19/2025	29.35	29.38	29.21	29.21	2,621	29.12
8/18/2025	29.34	29.36	29.34	29.34	1,840	29.25
8/15/2025	29.38	29.39	29.33	29.33	612	29.23
8/14/2025	29.34	29.43	29.30	29.41	2,259	29.32
8/13/2025	29.36	29.41	29.36	29.41	1,744	29.32
8/12/2025	29.09	29.29	29.05	29.29	2,888	29.19
8/11/2025	29.00	29.00	28.92	28.92	317	28.83
8/08/2025	29.04	29.04	28.97	29.02	3,383	28.92
8/07/2025	28.79	28.79	28.79	28.79	87	28.70
8/06/2025	28.82	28.91	28.82	28.88	3,106	28.78
8/05/2025	28.68	28.73	28.68	28.73	520	28.64
8/04/2025	28.70	28.83	28.70	28.83	1,538	28.73
8/01/2025	28.41	28.45	28.41	28.45	1,399	28.36
7/31/2025	29.15	29.15	28.83	28.83	13,443	28.73
7/30/2025	29.14	29.17	28.90	29.01	36,801	28.92
7/29/2025	29.16	29.16	29.09	29.09	1,176	28.99
7/28/2025	29.23	29.24	29.16	29.16	469	29.06
7/25/2025	29.12	29.23	29.12	29.19	10,441	29.10
7/24/2025	29.14	29.14	29.09	29.09	4,490	29.00
7/23/2025	28.96	29.08	28.96	29.08	539	28.98
7/22/2025	28.80	28.90	28.77	28.88	11,615	28.78
7/21/2025	28.91	28.91	28.81	28.81	1,801	28.71
7/18/2025	28.81	28.81	28.71	28.76	2,253	28.66
7/17/2025	28.72	28.78	28.72	28.78	4,771	28.69
7/16/2025	28.44	28.62	28.39	28.62	2,197	28.52
7/15/2025	28.73	28.73	28.53	28.53	536	28.44
7/14/2025	28.62	28.71	28.62	28.71	5,180	28.62
7/11/2025	28.65	28.66	28.65	28.66	1,563	28.57
7/10/2025	28.66	28.83	28.66	28.77	2,015	28.68
7/09/2025	28.69	28.70	28.60	28.70	5,288	28.60
7/08/2025	28.60	28.60	28.54	28.56	2,359	28.47
7/07/2025	28.73	28.73	28.58	28.58	360	28.48
7/03/2025	28.73	28.80	28.73	28.80	1,801	28.71