iShares U.S. Thematic Rotation Active ETF (THRO)
NYSEARCA: THRO · Real-Time Price · USD
38.01
+0.27 (0.72%)
Oct 23, 2025, 4:00 PM EDT - Market closed
THRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 37.82 | 38.09 | 37.81 | 38.01 | 38.01 | 0.72% | 997,171 |
| Oct 22, 2025 | 38.04 | 38.04 | 37.50 | 37.74 | 37.74 | -0.47% | 1,968,362 |
| Oct 21, 2025 | 37.89 | 37.99 | 37.83 | 37.92 | 37.92 | -0.05% | 1,211,703 |
| Oct 20, 2025 | 37.69 | 37.99 | 37.69 | 37.94 | 37.94 | 1.15% | 953,869 |
| Oct 17, 2025 | 37.22 | 37.59 | 37.14 | 37.51 | 37.51 | 0.56% | 1,213,446 |
| Oct 16, 2025 | 37.65 | 37.72 | 37.10 | 37.30 | 37.30 | -0.67% | 1,241,412 |
| Oct 15, 2025 | 37.77 | 37.86 | 37.24 | 37.55 | 37.55 | 0.24% | 1,766,930 |
| Oct 14, 2025 | 37.24 | 37.64 | 37.00 | 37.46 | 37.46 | -0.29% | 1,064,237 |
| Oct 13, 2025 | 37.44 | 37.63 | 37.37 | 37.57 | 37.57 | 1.62% | 803,970 |
| Oct 10, 2025 | 38.03 | 38.13 | 36.94 | 36.97 | 36.97 | -2.63% | 1,263,525 |
| Oct 9, 2025 | 38.14 | 38.14 | 37.86 | 37.97 | 37.97 | -0.29% | 645,759 |
| Oct 8, 2025 | 37.87 | 38.09 | 37.85 | 38.08 | 38.08 | 0.85% | 901,673 |
| Oct 7, 2025 | 38.02 | 38.02 | 37.66 | 37.76 | 37.76 | -0.45% | 745,494 |
| Oct 6, 2025 | 37.85 | 37.99 | 37.78 | 37.93 | 37.93 | 0.32% | 636,690 |
| Oct 3, 2025 | 37.98 | 38.04 | 37.77 | 37.81 | 37.81 | -0.34% | 715,237 |
| 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 |