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

THRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	37.98	38.04	37.88	37.83	-	-0.29%	400,635
Oct 2, 2025	38.07	38.07	37.77	37.94	37.94	0.24%	1,330,396
Oct 1, 2025	37.68	37.93	37.62	37.85	37.85	-0.03%	1,087,494
Sep 30, 2025	37.72	37.89	37.65	37.86	37.86	0.32%	890,162
Sep 29, 2025	37.86	37.90	37.64	37.74	37.74	0.24%	898,251
Sep 26, 2025	37.55	37.67	37.42	37.65	37.65	0.59%	1,944,700
Sep 25, 2025	37.36	37.49	37.16	37.43	37.43	-0.35%	1,164,544
Sep 24, 2025	37.88	37.88	37.48	37.56	37.56	-0.58%	1,671,794
Sep 23, 2025	38.09	38.09	37.70	37.78	37.78	-0.74%	1,658,595
Sep 22, 2025	37.75	38.07	37.73	38.06	38.06	0.61%	1,128,346
Sep 19, 2025	37.83	37.86	37.65	37.83	37.83	0.45%	1,826,988
Sep 18, 2025	37.62	37.78	37.51	37.66	37.66	0.64%	1,855,258
Sep 17, 2025	37.56	37.57	37.15	37.42	37.42	-0.24%	1,983,579
Sep 16, 2025	37.63	37.63	37.47	37.51	37.51	-0.24%	4,050,075
Sep 15, 2025	37.51	37.64	37.51	37.60	37.57	0.45%	711,124
Sep 12, 2025	37.52	37.52	37.40	37.43	37.40	-0.19%	450,382
Sep 11, 2025	37.34	37.55	37.29	37.50	37.47	0.62%	911,549
Sep 10, 2025	37.38	37.45	37.15	37.27	37.24	0.05%	717,304
Sep 9, 2025	37.23	37.26	37.05	37.25	37.22	0.11%	2,846,691
Sep 8, 2025	37.17	37.27	37.13	37.21	37.18	0.54%	845,608
Sep 5, 2025	37.32	37.33	36.80	37.01	36.98	-0.40%	1,272,480
Sep 4, 2025	36.84	37.16	36.79	37.16	37.13	1.03%	1,002,300
Sep 3, 2025	36.74	36.83	36.59	36.78	36.75	0.66%	1,080,160
Sep 2, 2025	36.30	36.56	36.21	36.54	36.51	-0.73%	1,070,453
Aug 29, 2025	37.00	37.00	36.71	36.81	36.78	-0.73%	923,058
Aug 28, 2025	36.94	37.11	36.83	37.08	37.05	0.49%	745,098
Aug 27, 2025	36.76	36.94	36.74	36.90	36.87	0.41%	715,276
Aug 26, 2025	36.60	36.77	36.56	36.75	36.72	0.46%	705,213
Aug 25, 2025	36.69	36.77	36.58	36.58	36.55	-0.46%	734,167
Aug 22, 2025	36.34	36.86	36.31	36.75	36.72	1.41%	963,276
Aug 21, 2025	36.25	36.38	36.12	36.24	36.21	-0.36%	1,049,689
Aug 20, 2025	36.46	36.46	36.05	36.37	36.34	-0.25%	1,322,213
Aug 19, 2025	36.72	36.73	36.40	36.46	36.43	-0.74%	783,150
Aug 18, 2025	36.68	36.75	36.61	36.73	36.70	0.16%	757,926
Aug 15, 2025	36.86	36.86	36.64	36.67	36.64	-0.41%	719,985
Aug 14, 2025	36.78	36.93	36.75	36.82	36.79	-0.16%	771,692
Aug 13, 2025	36.91	36.93	36.75	36.88	36.85	0.19%	7,088,536
Aug 12, 2025	36.54	36.81	36.40	36.81	36.78	1.18%	935,341
Aug 11, 2025	36.49	36.57	36.32	36.38	36.35	-0.30%	602,942
Aug 8, 2025	36.34	36.52	36.27	36.49	36.46	0.77%	670,551
Aug 7, 2025	36.48	36.48	36.00	36.21	36.18	-0.17%	1,219,395
Aug 6, 2025	35.98	36.28	35.93	36.27	36.24	0.86%	1,196,986
Aug 5, 2025	36.17	36.21	35.85	35.96	35.93	-0.39%	1,154,831
Aug 4, 2025	35.81	36.10	35.80	36.10	36.07	1.63%	714,128
Aug 1, 2025	35.74	35.74	35.36	35.52	35.49	-1.74%	899,932
Jul 31, 2025	36.59	36.59	36.07	36.15	36.12	-0.22%	1,011,218
Jul 30, 2025	36.38	36.38	36.06	36.23	36.20	-0.28%	880,276
Jul 29, 2025	36.50	36.55	36.30	36.33	36.30	-0.16%	1,018,241
Jul 28, 2025	36.42	36.46	36.31	36.39	36.36	0.14%	783,338
Jul 25, 2025	36.27	36.38	36.26	36.34	36.31	0.44%	707,190

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.