iShares U.S. Thematic Rotation Active ETF (THRO)
NYSEARCA: THRO · Real-Time Price · USD
31.52
-0.61 (-1.90%)
Mar 28, 2025, 3:59 PM EDT - Market closed
THRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 33.26 | 33.78 | 33.12 | 33.77 | 33.76 | 1.47% | 1,778,564 |
| Feb 27, 2025 | 34.19 | 34.19 | 33.26 | 33.28 | 33.28 | -1.80% | 9,803,201 |
| Feb 26, 2025 | 34.14 | 34.22 | 33.83 | 33.89 | 33.89 | 0.30% | 37,480 |
| Feb 25, 2025 | 33.58 | 33.85 | 33.58 | 33.79 | 33.79 | -0.24% | 1,546 |
| Feb 24, 2025 | 33.96 | 34.15 | 33.87 | 33.87 | 33.87 | -0.76% | 1,784 |
| Feb 21, 2025 | 34.39 | 34.39 | 34.13 | 34.13 | 34.12 | -2.13% | 1,472 |
| Feb 20, 2025 | 34.81 | 34.88 | 34.81 | 34.87 | 34.87 | -0.81% | 6,559 |
| Feb 19, 2025 | 35.01 | 35.16 | 35.01 | 35.16 | 35.15 | 0.12% | 499 |
| Feb 18, 2025 | 35.04 | 35.12 | 35.04 | 35.12 | 35.11 | -0.07% | 3,455 |
| Feb 14, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.13 | -0.20% | 85 |
| Feb 13, 2025 | 34.98 | 35.21 | 34.93 | 35.21 | 35.20 | 1.10% | 6,815 |
| Feb 12, 2025 | 34.65 | 34.82 | 34.65 | 34.82 | 34.82 | -0.59% | 2,853 |
| Feb 11, 2025 | 35.01 | 35.09 | 34.91 | 35.03 | 35.03 | -0.23% | 5,405 |
| Feb 10, 2025 | 35.06 | 35.12 | 35.05 | 35.11 | 35.11 | 0.95% | 3,252 |
| Feb 7, 2025 | 35.17 | 35.17 | 34.72 | 34.78 | 34.78 | -0.80% | 9,059 |
| Feb 6, 2025 | 35.05 | 35.07 | 34.89 | 35.06 | 35.06 | 0.44% | 16,361 |
| Feb 5, 2025 | 34.63 | 34.91 | 34.63 | 34.91 | 34.90 | 0.81% | 1,108 |
| Feb 4, 2025 | 34.57 | 34.63 | 34.54 | 34.63 | 34.62 | 0.68% | 1,891 |
| Feb 3, 2025 | 33.93 | 34.49 | 33.93 | 34.40 | 34.39 | -0.62% | 3,996 |
| Jan 31, 2025 | 35.06 | 35.06 | 34.61 | 34.61 | 34.61 | -0.80% | 1,853 |
| Jan 30, 2025 | 34.66 | 34.93 | 34.66 | 34.89 | 34.89 | 1.03% | 11,870 |
| Jan 29, 2025 | 34.66 | 34.66 | 34.54 | 34.54 | 34.53 | -0.45% | 504 |
| Jan 28, 2025 | 34.21 | 34.69 | 34.21 | 34.69 | 34.69 | 1.55% | 905 |
| Jan 27, 2025 | 34.22 | 34.33 | 34.08 | 34.16 | 34.15 | -3.03% | 6,770 |
| Jan 24, 2025 | 35.39 | 35.39 | 35.15 | 35.23 | 35.22 | -0.55% | 5,582 |
| Jan 23, 2025 | 35.23 | 35.42 | 35.18 | 35.42 | 35.42 | 0.34% | 8,461 |
| Jan 22, 2025 | 35.32 | 35.32 | 35.27 | 35.30 | 35.30 | 0.94% | 13,567 |
| Jan 21, 2025 | 34.77 | 34.97 | 34.77 | 34.97 | 34.97 | 1.27% | 3,682 |
| Jan 17, 2025 | 34.58 | 34.58 | 34.53 | 34.53 | 34.53 | 0.96% | 542 |
| Jan 16, 2025 | 34.36 | 34.39 | 34.20 | 34.20 | 34.20 | -0.03% | 3,403 |