iShares U.S. Thematic Rotation Active ETF (THRO)
NYSEARCA: THRO · Real-Time Price · USD
37.46
-0.05 (-0.12%)
Sep 12, 2025, 9:52 AM EDT - Market open
THRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.34 | 37.55 | 37.29 | 37.50 | 37.50 | 0.62% | 911,549 |
| Sep 10, 2025 | 37.38 | 37.45 | 37.15 | 37.27 | 37.27 | 0.05% | 717,304 |
| Sep 9, 2025 | 37.23 | 37.26 | 37.05 | 37.25 | 37.25 | 0.11% | 2,846,691 |
| Sep 8, 2025 | 37.17 | 37.27 | 37.13 | 37.21 | 37.21 | 0.54% | 845,608 |
| Sep 5, 2025 | 37.32 | 37.33 | 36.80 | 37.01 | 37.01 | -0.40% | 1,272,480 |
| Sep 4, 2025 | 36.84 | 37.16 | 36.79 | 37.16 | 37.16 | 1.03% | 1,002,300 |
| Sep 3, 2025 | 36.74 | 36.83 | 36.59 | 36.78 | 36.78 | 0.66% | 1,080,160 |
| Sep 2, 2025 | 36.30 | 36.56 | 36.21 | 36.54 | 36.54 | -0.73% | 1,070,453 |
| Aug 29, 2025 | 37.00 | 37.00 | 36.71 | 36.81 | 36.81 | -0.73% | 923,058 |
| Aug 28, 2025 | 36.94 | 37.11 | 36.83 | 37.08 | 37.08 | 0.49% | 745,098 |
| Aug 27, 2025 | 36.76 | 36.94 | 36.74 | 36.90 | 36.90 | 0.41% | 715,276 |
| Aug 26, 2025 | 36.60 | 36.77 | 36.56 | 36.75 | 36.75 | 0.46% | 705,213 |
| Aug 25, 2025 | 36.69 | 36.77 | 36.58 | 36.58 | 36.58 | -0.46% | 734,167 |
| Aug 22, 2025 | 36.34 | 36.86 | 36.31 | 36.75 | 36.75 | 1.41% | 963,276 |
| Aug 21, 2025 | 36.25 | 36.38 | 36.12 | 36.24 | 36.24 | -0.36% | 1,049,689 |
| Aug 20, 2025 | 36.46 | 36.46 | 36.05 | 36.37 | 36.37 | -0.25% | 1,322,213 |
| Aug 19, 2025 | 36.72 | 36.73 | 36.40 | 36.46 | 36.46 | -0.74% | 783,150 |
| Aug 18, 2025 | 36.68 | 36.75 | 36.61 | 36.73 | 36.73 | 0.16% | 757,926 |
| Aug 15, 2025 | 36.86 | 36.86 | 36.64 | 36.67 | 36.67 | -0.41% | 719,985 |
| Aug 14, 2025 | 36.78 | 36.93 | 36.75 | 36.82 | 36.82 | -0.16% | 771,692 |
| Aug 13, 2025 | 36.91 | 36.93 | 36.75 | 36.88 | 36.88 | 0.19% | 7,088,536 |
| Aug 12, 2025 | 36.54 | 36.81 | 36.40 | 36.81 | 36.81 | 1.18% | 935,341 |
| Aug 11, 2025 | 36.49 | 36.57 | 36.32 | 36.38 | 36.38 | -0.30% | 602,942 |
| Aug 8, 2025 | 36.34 | 36.52 | 36.27 | 36.49 | 36.49 | 0.77% | 670,551 |
| Aug 7, 2025 | 36.48 | 36.48 | 36.00 | 36.21 | 36.21 | -0.17% | 1,219,395 |
| Aug 6, 2025 | 35.98 | 36.28 | 35.93 | 36.27 | 36.27 | 0.86% | 1,196,986 |
| Aug 5, 2025 | 36.17 | 36.21 | 35.85 | 35.96 | 35.96 | -0.39% | 1,154,831 |
| Aug 4, 2025 | 35.81 | 36.10 | 35.80 | 36.10 | 36.10 | 1.63% | 714,128 |
| Aug 1, 2025 | 35.74 | 35.74 | 35.36 | 35.52 | 35.52 | -1.74% | 899,932 |
| Jul 31, 2025 | 36.59 | 36.59 | 36.07 | 36.15 | 36.15 | -0.22% | 1,011,218 |
| Jul 30, 2025 | 36.38 | 36.38 | 36.06 | 36.23 | 36.23 | -0.28% | 880,276 |
| Jul 29, 2025 | 36.50 | 36.55 | 36.30 | 36.33 | 36.33 | -0.16% | 1,018,241 |
| Jul 28, 2025 | 36.42 | 36.46 | 36.31 | 36.39 | 36.39 | 0.14% | 783,338 |
| Jul 25, 2025 | 36.27 | 36.38 | 36.26 | 36.34 | 36.34 | 0.44% | 707,190 |
| Jul 24, 2025 | 36.17 | 36.24 | 36.12 | 36.18 | 36.18 | 0.17% | 789,829 |
| Jul 23, 2025 | 36.03 | 36.12 | 35.92 | 36.12 | 36.12 | 0.64% | 791,246 |
| Jul 22, 2025 | 36.03 | 36.03 | 35.76 | 35.89 | 35.89 | -0.28% | 923,364 |
| Jul 21, 2025 | 35.98 | 36.14 | 35.97 | 35.99 | 35.99 | 0.19% | 750,054 |
| Jul 18, 2025 | 36.06 | 36.06 | 35.85 | 35.92 | 35.92 | -0.03% | 690,925 |
| Jul 17, 2025 | 35.72 | 35.96 | 35.71 | 35.93 | 35.93 | 0.70% | 1,026,432 |
| Jul 16, 2025 | 35.70 | 35.72 | 35.35 | 35.68 | 35.68 | 0.14% | 826,998 |
| Jul 15, 2025 | 35.97 | 35.97 | 35.62 | 35.63 | 35.63 | -0.39% | 506,624 |
| Jul 14, 2025 | 35.64 | 35.80 | 35.54 | 35.77 | 35.77 | 0.34% | 696,101 |
| Jul 11, 2025 | 35.69 | 35.75 | 35.59 | 35.65 | 35.65 | -0.47% | 849,802 |
| Jul 10, 2025 | 35.87 | 35.91 | 35.66 | 35.82 | 35.82 | -0.14% | 687,758 |
| Jul 9, 2025 | 35.76 | 35.87 | 35.66 | 35.87 | 35.87 | 0.79% | 459,650 |
| Jul 8, 2025 | 35.72 | 35.72 | 35.54 | 35.59 | 35.59 | -0.25% | 889,397 |
| Jul 7, 2025 | 35.81 | 35.82 | 35.52 | 35.68 | 35.68 | -0.53% | 591,964 |
| Jul 3, 2025 | 35.73 | 35.91 | 35.69 | 35.87 | 35.87 | 0.87% | 418,076 |
| Jul 2, 2025 | 35.42 | 35.56 | 35.37 | 35.56 | 35.56 | 0.37% | 633,849 |