iShares U.S. Thematic Rotation Active ETF (THRO)

THRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	38.87	38.87	38.36	38.37	-	-1.36%	426,680
Feb 3, 2026	39.43	39.43	38.60	38.90	38.90	-1.07%	1,443,873
Feb 2, 2026	38.85	39.40	38.85	39.32	39.32	0.92%	1,196,703
Jan 30, 2026	39.06	39.21	38.80	38.96	38.96	-0.59%	964,882
Jan 29, 2026	39.31	39.33	38.52	39.19	39.19	-0.31%	1,043,365
Jan 28, 2026	39.41	39.42	39.19	39.31	39.31	-0.23%	901,333
Jan 27, 2026	39.33	39.44	39.24	39.40	39.40	0.66%	658,408
Jan 26, 2026	38.96	39.23	38.93	39.14	39.14	0.67%	596,497
Jan 23, 2026	38.78	39.02	38.68	38.88	38.88	0.26%	856,950
Jan 22, 2026	38.91	38.91	38.62	38.78	38.78	0.49%	954,257
Jan 21, 2026	38.32	38.85	38.22	38.59	38.59	0.89%	1,250,281
Jan 20, 2026	38.53	38.69	38.19	38.25	38.25	-2.15%	997,857
Jan 16, 2026	39.22	39.24	38.96	39.09	39.09	0.18%	794,162
Jan 15, 2026	39.20	39.27	38.97	39.02	39.02	0.36%	1,095,865
Jan 14, 2026	39.04	39.08	38.64	38.88	38.88	-0.89%	1,519,536
Jan 13, 2026	39.36	39.38	39.09	39.23	39.23	-0.30%	633,679
Jan 12, 2026	39.07	39.44	39.07	39.35	39.35	0.23%	965,772
Jan 9, 2026	39.01	39.34	38.94	39.26	39.26	0.69%	1,490,025
Jan 8, 2026	39.15	39.15	38.88	38.99	38.99	-0.36%	814,040
Jan 7, 2026	39.19	39.36	39.12	39.13	39.13	-0.13%	679,840
Jan 6, 2026	38.98	39.22	38.87	39.18	39.18	0.64%	688,224
Jan 5, 2026	38.91	39.09	38.86	38.93	38.93	0.72%	859,524
Jan 2, 2026	38.82	38.98	38.45	38.65	38.65	0.23%	738,257
Dec 31, 2025	38.90	38.92	38.56	38.56	38.56	-0.80%	675,392
Dec 30, 2025	38.92	39.00	38.87	38.87	38.87	-0.21%	502,731
Dec 29, 2025	38.96	39.04	38.85	38.95	38.95	-0.49%	710,056
Dec 26, 2025	39.18	39.23	39.11	39.14	39.14	-	439,577
Dec 24, 2025	39.03	39.16	39.00	39.14	39.14	0.28%	450,926
Dec 23, 2025	38.73	39.04	38.73	39.03	39.03	0.59%	653,562
Dec 22, 2025	38.84	38.84	38.70	38.80	38.80	0.47%	706,044
Dec 19, 2025	38.32	38.62	38.31	38.62	38.62	1.23%	773,764
Dec 18, 2025	38.16	38.36	38.03	38.15	38.15	0.98%	967,809
Dec 17, 2025	38.33	38.33	37.77	37.78	37.78	-1.31%	1,077,248
Dec 16, 2025	38.23	38.38	38.04	38.28	38.28	-0.08%	1,058,474
Dec 15, 2025	38.67	38.67	38.28	38.31	38.30	-0.42%	730,531
Dec 12, 2025	38.90	38.93	38.30	38.47	38.46	-1.33%	1,339,847
Dec 11, 2025	38.73	39.00	38.52	38.99	38.98	0.28%	785,521
Dec 10, 2025	38.65	38.95	38.58	38.88	38.87	0.36%	900,428
Dec 9, 2025	38.69	38.84	38.69	38.74	38.73	-0.08%	894,957
Dec 8, 2025	38.89	38.94	38.64	38.77	38.76	-0.21%	697,547
Dec 5, 2025	38.87	39.00	38.78	38.85	38.84	0.18%	702,075
Dec 4, 2025	38.78	38.78	38.61	38.78	38.77	0.34%	943,087
Dec 3, 2025	38.51	38.72	38.37	38.65	38.64	0.08%	867,085
Dec 2, 2025	38.66	38.77	38.51	38.62	38.61	0.23%	887,017
Dec 1, 2025	38.44	38.68	38.35	38.53	38.52	-0.41%	740,101
Nov 28, 2025	38.58	38.70	38.53	38.69	38.68	0.52%	533,168
Nov 26, 2025	38.44	38.61	38.32	38.49	38.48	0.68%	843,750
Nov 25, 2025	37.89	38.29	37.60	38.23	38.22	0.84%	1,174,615
Nov 24, 2025	37.47	37.97	37.47	37.91	37.90	1.88%	836,621
Nov 21, 2025	37.08	37.54	36.73	37.21	37.20	0.76%	1,874,360

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.