iShares U.S. Thematic Rotation Active ETF (THRO)
NYSEARCA: THRO · Real-Time Price · USD
34.66
+0.31 (0.90%)
Jun 6, 2025, 4:00 PM - Market closed
THRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 34.69 | 34.74 | 34.51 | 34.66 | 34.66 | 0.90% | 754,405 |
| Jun 5, 2025 | 34.57 | 34.63 | 34.25 | 34.35 | 34.35 | -0.32% | 1,057,932 |
| Jun 4, 2025 | 34.51 | 34.57 | 34.44 | 34.46 | 34.46 | 0.06% | 832,623 |
| Jun 3, 2025 | 34.25 | 34.48 | 34.22 | 34.44 | 34.44 | 0.55% | 1,062,087 |
| Jun 2, 2025 | 33.98 | 34.25 | 33.80 | 34.25 | 34.25 | 0.53% | 1,273,314 |
| May 30, 2025 | 33.98 | 34.14 | 33.68 | 34.07 | 34.07 | 0.15% | 1,517,549 |
| May 29, 2025 | 34.30 | 34.30 | 33.84 | 34.02 | 34.02 | 0.24% | 1,913,055 |
| May 28, 2025 | 34.19 | 34.24 | 33.89 | 33.94 | 33.94 | -0.47% | 2,960,297 |
| May 27, 2025 | 33.94 | 34.13 | 33.76 | 34.10 | 34.10 | 1.88% | 1,915,231 |
| May 23, 2025 | 33.32 | 33.61 | 33.19 | 33.47 | 33.47 | -0.77% | 3,558,011 |
| May 22, 2025 | 33.81 | 33.92 | 33.64 | 33.73 | 33.73 | -0.06% | 2,794,779 |
| May 21, 2025 | 34.10 | 34.26 | 33.66 | 33.75 | 33.75 | -1.37% | 9,586,757 |
| May 20, 2025 | 34.39 | 34.39 | 34.03 | 34.22 | 34.22 | -0.23% | 94,275,698 |
| May 19, 2025 | 33.88 | 34.32 | 33.88 | 34.30 | 34.30 | 0.09% | 123,289 |
| May 16, 2025 | 34.10 | 34.27 | 33.98 | 34.27 | 34.27 | 0.71% | 332,554 |
| May 15, 2025 | 33.81 | 34.08 | 33.76 | 34.03 | 34.03 | 0.32% | 128,940 |
| May 14, 2025 | 33.92 | 34.00 | 33.82 | 33.92 | 33.92 | 0.12% | 459,195 |
| May 13, 2025 | 33.64 | 33.98 | 33.64 | 33.88 | 33.88 | 1.01% | 126,803 |
| May 12, 2025 | 33.53 | 33.55 | 33.20 | 33.54 | 33.54 | 3.17% | 84,393 |
| May 9, 2025 | 32.68 | 32.68 | 32.38 | 32.51 | 32.51 | -0.21% | 223,620 |
| May 8, 2025 | 32.73 | 32.89 | 32.45 | 32.58 | 32.58 | 0.37% | 86,455 |
| May 7, 2025 | 32.39 | 32.54 | 32.15 | 32.46 | 32.46 | 0.43% | 95,010 |
| May 6, 2025 | 32.23 | 32.49 | 32.16 | 32.32 | 32.32 | -0.58% | 69,622 |
| May 5, 2025 | 32.39 | 32.70 | 32.39 | 32.51 | 32.51 | -0.46% | 70,954 |
| May 2, 2025 | 32.51 | 32.73 | 32.48 | 32.66 | 32.66 | 1.49% | 183,088 |
| May 1, 2025 | 32.30 | 32.49 | 32.16 | 32.18 | 32.18 | 0.66% | 98,730 |
| Apr 30, 2025 | 31.53 | 32.08 | 31.31 | 31.97 | 31.97 | 0.06% | 85,881 |
| Apr 29, 2025 | 31.65 | 32.02 | 31.65 | 31.95 | 31.95 | 0.63% | 70,905 |
| Apr 28, 2025 | 31.77 | 31.85 | 31.42 | 31.75 | 31.75 | - | 70,849 |
| Apr 25, 2025 | 31.51 | 31.75 | 31.36 | 31.75 | 31.75 | 0.79% | 56,381 |
| Apr 24, 2025 | 30.99 | 31.53 | 30.98 | 31.50 | 31.50 | 2.07% | 77,965 |
| Apr 23, 2025 | 31.27 | 31.35 | 30.78 | 30.86 | 30.86 | 1.51% | 118,817 |
| Apr 22, 2025 | 30.05 | 30.53 | 29.98 | 30.40 | 30.40 | 2.39% | 112,293 |
| Apr 21, 2025 | 30.12 | 30.12 | 29.37 | 29.69 | 29.69 | -2.46% | 214,631 |
| Apr 17, 2025 | 30.49 | 30.68 | 30.31 | 30.44 | 30.44 | 0.13% | 100,794 |
| Apr 16, 2025 | 30.65 | 30.85 | 30.08 | 30.40 | 30.40 | -2.06% | 106,777 |
| Apr 15, 2025 | 31.08 | 31.32 | 30.97 | 31.04 | 31.04 | -0.10% | 101,028 |
| Apr 14, 2025 | 31.36 | 31.36 | 30.87 | 31.07 | 31.07 | 0.78% | 154,851 |
| Apr 11, 2025 | 30.36 | 30.99 | 30.16 | 30.83 | 30.83 | 1.62% | 93,053 |
| Apr 10, 2025 | 30.64 | 30.75 | 29.62 | 30.34 | 30.34 | -3.10% | 124,872 |
| Apr 9, 2025 | 28.56 | 31.43 | 28.55 | 31.31 | 31.31 | 9.25% | 158,766 |
| Apr 8, 2025 | 30.05 | 30.18 | 28.30 | 28.66 | 28.66 | -1.34% | 186,963 |
| Apr 7, 2025 | 28.07 | 29.44 | 27.82 | 29.05 | 29.05 | -0.17% | 246,413 |
| Apr 4, 2025 | 29.88 | 30.03 | 29.10 | 29.10 | 29.10 | -5.46% | 592,468 |
| Apr 3, 2025 | 31.06 | 31.28 | 30.77 | 30.78 | 30.78 | -4.38% | 223,202 |
| Apr 2, 2025 | 31.63 | 32.32 | 31.63 | 32.19 | 32.19 | 0.81% | 177,171 |
| Apr 1, 2025 | 31.65 | 31.98 | 31.47 | 31.93 | 31.93 | 0.76% | 240,587 |
| Mar 31, 2025 | 31.16 | 31.76 | 31.01 | 31.69 | 31.69 | 0.54% | 510,549 |
| 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 |