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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	30.91	31.10	30.91	31.10	4,360	+0.17(+0.55%)
Dec 02, 2025	30.93	30.98	30.85	30.93	4,931	+0.06(+0.21%)
Dec 01, 2025	31.02	31.04	30.87	30.87	15,461	-0.19(-0.61%)
Nov 28, 2025	30.94	31.08	30.94	31.06	619	+0.17(+0.53%)
Nov 26, 2025	30.90	31.16	30.83	30.89	27,845	+0.21(+0.68%)
Nov 25, 2025	30.45	30.70	30.40	30.68	28,642	+0.38(+1.25%)
Nov 24, 2025	30.16	30.38	30.09	30.30	30,861	+0.38(+1.25%)
Nov 21, 2025	29.71	30.09	29.70	29.92	3,887	+0.34(+1.16%)
Nov 20, 2025	30.53	30.54	29.58	29.58	3,858	-0.40(-1.33%)
Nov 19, 2025	30.20	30.20	29.93	29.98	6,157	-0.03(-0.10%)
Nov 18, 2025	29.86	30.16	29.84	30.01	17,654	-0.14(-0.48%)
Nov 17, 2025	30.46	30.51	30.16	30.16	8,489	-0.27(-0.90%)
Nov 14, 2025	30.25	30.62	30.25	30.43	9,792	-0.05(-0.18%)
Nov 13, 2025	30.89	30.89	30.46	30.48	10,913	-0.48(-1.54%)
Nov 12, 2025	31.00	31.01	30.94	30.96	3,923	+0.05(+0.15%)
Nov 11, 2025	30.86	30.91	30.86	30.91	2,197	+0.12(+0.40%)
Nov 10, 2025	30.76	30.84	30.69	30.79	4,836	+0.37(+1.21%)
Nov 07, 2025	30.12	30.42	30.12	30.42	4,471	+0.05(+0.17%)
Nov 06, 2025	30.60	30.61	30.37	30.37	1,850	-0.30(-0.98%)
Nov 05, 2025	30.58	30.75	30.58	30.67	12,370	+0.17(+0.56%)
Nov 04, 2025	30.48	30.67	30.48	30.50	3,498	-0.31(-1.01%)
Nov 03, 2025	30.77	30.84	30.64	30.81	11,359	+0.04(+0.13%)
Oct 31, 2025	30.86	30.89	30.71	30.77	16,934	+0.04(+0.15%)
Oct 30, 2025	30.86	30.90	30.73	30.73	5,269	-0.27(-0.89%)
Oct 29, 2025	31.06	31.10	30.90	31.00	24,622	-0.07(-0.23%)
Oct 28, 2025	31.07	31.17	31.05	31.07	6,289	-0.08(-0.26%)
Oct 27, 2025	31.06	31.15	31.04	31.15	6,172	+0.35(+1.14%)
Oct 24, 2025	30.92	30.92	30.80	30.80	3,979	+0.16(+0.54%)
Oct 23, 2025	30.50	30.68	30.50	30.64	5,442	+0.16(+0.51%)
Oct 22, 2025	30.62	30.62	30.48	30.48	554	-0.16(-0.52%)
Oct 21, 2025	30.66	30.68	30.59	30.64	1,240	+0.06(+0.20%)
Oct 20, 2025	30.57	30.65	30.57	30.58	8,257	+0.28(+0.92%)
Oct 17, 2025	30.23	30.35	30.17	30.30	6,991	+0.17(+0.56%)
Oct 16, 2025	30.42	30.43	30.05	30.13	4,841	-0.28(-0.92%)
Oct 15, 2025	30.41	30.58	30.37	30.41	15,133	+0.15(+0.50%)
Oct 14, 2025	30.26	30.26	30.26	30.26	219	+0.03(+0.09%)
Oct 13, 2025	30.08	30.25	30.08	30.23	1,083	+0.47(+1.58%)
Oct 10, 2025	30.63	30.64	29.76	29.76	11,391	-0.77(-2.52%)
Oct 09, 2025	30.61	30.61	30.53	30.53	692	-0.12(-0.41%)
Oct 08, 2025	30.65	30.65	30.65	30.65	522	+0.16(+0.51%)
Oct 07, 2025	30.54	30.54	30.46	30.50	567	-0.13(-0.43%)
Oct 06, 2025	30.69	30.69	30.57	30.63	3,304	+0.13(+0.44%)
Oct 03, 2025	30.57	30.61	30.50	30.50	1,185	+0.01(+0.02%)
Oct 02, 2025	30.49	30.50	30.41	30.49	11,179	+0.01(+0.02%)