iShares U.S. Thematic Rotation Active ETF (THRO)
NYSEARCA: THRO · Real-Time Price · USD
33.26
+0.75 (2.31%)
May 12, 2025, 9:47 AM - Market open
THRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.53 | 33.53 | 33.25 | 33.25 | - | 2.28% | 3,979 |
| May 9, 2025 | 32.68 | 32.68 | 32.38 | 32.51 | 32.51 | -0.21% | 223,620 |
| May 8, 2025 | 32.73 | 32.89 | 32.45 | 32.58 | 32.58 | 0.37% | 86,455 |
| May 7, 2025 | 32.39 | 32.54 | 32.15 | 32.46 | 32.46 | 0.43% | 95,010 |
| May 6, 2025 | 32.23 | 32.49 | 32.16 | 32.32 | 32.32 | -0.58% | 69,622 |
| May 5, 2025 | 32.39 | 32.70 | 32.39 | 32.51 | 32.51 | -0.46% | 70,954 |
| May 2, 2025 | 32.51 | 32.73 | 32.48 | 32.66 | 32.66 | 1.49% | 183,088 |
| May 1, 2025 | 32.30 | 32.49 | 32.16 | 32.18 | 32.18 | 0.66% | 98,730 |
| Apr 30, 2025 | 31.53 | 32.08 | 31.31 | 31.97 | 31.97 | 0.06% | 85,881 |
| Apr 29, 2025 | 31.65 | 32.02 | 31.65 | 31.95 | 31.95 | 0.63% | 70,905 |
| Apr 28, 2025 | 31.77 | 31.85 | 31.42 | 31.75 | 31.75 | - | 70,849 |
| Apr 25, 2025 | 31.51 | 31.75 | 31.36 | 31.75 | 31.75 | 0.79% | 56,381 |
| Apr 24, 2025 | 30.99 | 31.53 | 30.98 | 31.50 | 31.50 | 2.07% | 77,965 |
| Apr 23, 2025 | 31.27 | 31.35 | 30.78 | 30.86 | 30.86 | 1.51% | 118,817 |
| Apr 22, 2025 | 30.05 | 30.53 | 29.98 | 30.40 | 30.40 | 2.39% | 112,293 |
| Apr 21, 2025 | 30.12 | 30.12 | 29.37 | 29.69 | 29.69 | -2.46% | 214,631 |
| Apr 17, 2025 | 30.49 | 30.68 | 30.31 | 30.44 | 30.44 | 0.13% | 100,794 |
| Apr 16, 2025 | 30.65 | 30.85 | 30.08 | 30.40 | 30.40 | -2.06% | 106,777 |
| Apr 15, 2025 | 31.08 | 31.32 | 30.97 | 31.04 | 31.04 | -0.10% | 101,028 |
| Apr 14, 2025 | 31.36 | 31.36 | 30.87 | 31.07 | 31.07 | 0.78% | 154,851 |
| Apr 11, 2025 | 30.36 | 30.99 | 30.16 | 30.83 | 30.83 | 1.62% | 93,053 |
| Apr 10, 2025 | 30.64 | 30.75 | 29.62 | 30.34 | 30.34 | -3.10% | 124,872 |
| Apr 9, 2025 | 28.56 | 31.43 | 28.55 | 31.31 | 31.31 | 9.25% | 158,766 |
| Apr 8, 2025 | 30.05 | 30.18 | 28.30 | 28.66 | 28.66 | -1.34% | 186,963 |
| Apr 7, 2025 | 28.07 | 29.44 | 27.82 | 29.05 | 29.05 | -0.17% | 246,413 |
| Apr 4, 2025 | 29.88 | 30.03 | 29.10 | 29.10 | 29.10 | -5.46% | 592,468 |
| Apr 3, 2025 | 31.06 | 31.28 | 30.77 | 30.78 | 30.78 | -4.38% | 223,202 |
| Apr 2, 2025 | 31.63 | 32.32 | 31.63 | 32.19 | 32.19 | 0.81% | 177,171 |
| Apr 1, 2025 | 31.65 | 31.98 | 31.47 | 31.93 | 31.93 | 0.76% | 240,587 |
| Mar 31, 2025 | 31.16 | 31.76 | 31.01 | 31.69 | 31.69 | 0.54% | 510,549 |
| Mar 28, 2025 | 32.04 | 32.07 | 31.48 | 31.52 | 31.52 | -1.90% | 66,116 |
| Mar 27, 2025 | 32.01 | 32.32 | 31.99 | 32.13 | 32.13 | -0.37% | 84,809 |
| Mar 26, 2025 | 32.69 | 32.69 | 32.16 | 32.25 | 32.25 | -1.35% | 85,654 |
| Mar 25, 2025 | 32.65 | 32.73 | 32.57 | 32.69 | 32.69 | 0.40% | 68,450 |
| Mar 24, 2025 | 32.28 | 32.62 | 32.28 | 32.56 | 32.56 | 2.01% | 85,928 |
| Mar 21, 2025 | 31.68 | 31.93 | 31.55 | 31.92 | 31.92 | - | 104,505 |
| Mar 20, 2025 | 31.82 | 32.25 | 31.81 | 31.92 | 31.92 | -0.37% | 123,965 |
| Mar 19, 2025 | 31.67 | 32.24 | 31.64 | 32.04 | 32.04 | 1.44% | 276,457 |
| Mar 18, 2025 | 31.88 | 31.88 | 31.52 | 31.59 | 31.59 | -1.30% | 211,629 |
| Mar 17, 2025 | 31.71 | 32.18 | 31.71 | 32.00 | 32.00 | 0.85% | 257,377 |
| Mar 14, 2025 | 31.37 | 31.79 | 31.35 | 31.73 | 31.73 | 2.09% | 215,694 |
| Mar 13, 2025 | 31.55 | 31.55 | 30.99 | 31.08 | 31.08 | -1.68% | 129,458 |
| Mar 12, 2025 | 31.94 | 31.97 | 31.43 | 31.61 | 31.61 | 0.38% | 685,810 |
| Mar 11, 2025 | 31.65 | 31.86 | 31.29 | 31.49 | 31.49 | -0.57% | 562,090 |
| Mar 10, 2025 | 32.07 | 32.17 | 31.41 | 31.67 | 31.67 | -2.82% | 196,224 |
| Mar 7, 2025 | 32.40 | 32.65 | 31.95 | 32.59 | 32.59 | 0.31% | 771,211 |
| Mar 6, 2025 | 32.91 | 33.02 | 32.37 | 32.49 | 32.49 | -2.17% | 843,329 |
| Mar 5, 2025 | 32.81 | 33.30 | 32.65 | 33.21 | 33.21 | 1.13% | 734,472 |
| Mar 4, 2025 | 32.93 | 33.32 | 32.46 | 32.84 | 32.84 | -0.82% | 563,222 |
| Mar 3, 2025 | 33.89 | 33.91 | 32.94 | 33.11 | 33.11 | -1.95% | 585,415 |