iShares U.S. Thematic Rotation Active ETF (THRO)
NYSEARCA: THRO · Real-Time Price · USD
34.91
-0.03 (-0.09%)
Dec 3, 2024, 12:54 PM EST - Market open
THRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 34.89 | 34.97 | 34.89 | 34.94 | 34.94 | 0.31% | 1,241 |
| Nov 29, 2024 | 34.85 | 34.89 | 34.83 | 34.83 | 34.83 | 0.61% | 291 |
| Nov 27, 2024 | 34.86 | 34.86 | 34.58 | 34.62 | 34.62 | -0.71% | 1,938 |
| Nov 26, 2024 | 34.71 | 34.87 | 34.71 | 34.87 | 34.87 | 0.66% | 538 |
| Nov 25, 2024 | 34.67 | 34.78 | 34.64 | 34.64 | 34.64 | 0.35% | 875 |
| Nov 22, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.40% | 141 |
| Nov 21, 2024 | 34.16 | 34.46 | 34.03 | 34.38 | 34.38 | 0.97% | 8,346 |
| Nov 20, 2024 | 34.13 | 34.13 | 33.90 | 34.05 | 34.05 | -0.02% | 617 |
| Nov 19, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.74% | 210 |
| Nov 18, 2024 | 33.87 | 33.87 | 33.81 | 33.81 | 33.81 | 0.34% | 542 |
| Nov 15, 2024 | 33.80 | 33.80 | 33.61 | 33.70 | 33.70 | -1.38% | 4,483 |
| Nov 14, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.60% | 117 |
| Nov 13, 2024 | 34.51 | 34.54 | 34.37 | 34.37 | 34.37 | -0.12% | 3,053 |
| Nov 12, 2024 | 34.49 | 34.49 | 34.36 | 34.41 | 34.41 | -0.11% | 1,437 |
| Nov 11, 2024 | 34.56 | 34.56 | 34.45 | 34.45 | 34.45 | -0.33% | 1,043 |
| Nov 8, 2024 | 34.50 | 34.58 | 34.50 | 34.57 | 34.57 | 0.56% | 1,065 |
| Nov 7, 2024 | 34.18 | 34.42 | 34.18 | 34.37 | 34.37 | 1.08% | 3,694 |
| Nov 6, 2024 | 33.97 | 34.01 | 33.75 | 34.01 | 34.01 | 2.40% | 1,517 |
| Nov 5, 2024 | 33.14 | 33.21 | 33.14 | 33.21 | 33.21 | 1.54% | 1,838 |
| Nov 4, 2024 | 32.78 | 32.78 | 32.71 | 32.71 | 32.71 | 0.14% | 6,595 |
| Nov 1, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.47% | 14 |
| Oct 31, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -1.84% | 45 |
| Oct 30, 2024 | 33.19 | 33.22 | 33.12 | 33.12 | 33.12 | -0.54% | 1,255 |
| Oct 29, 2024 | 33.11 | 33.35 | 33.11 | 33.30 | 33.30 | 0.33% | 673 |
| Oct 28, 2024 | 33.22 | 33.24 | 33.19 | 33.19 | 33.19 | 0.21% | 662 |
| Oct 25, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.10% | 12 |
| Oct 24, 2024 | 33.25 | 33.25 | 33.15 | 33.15 | 33.15 | 0.15% | 247 |
| Oct 23, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.76% | 182 |
| Oct 22, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.52% | 96 |
| Oct 21, 2024 | 33.43 | 33.53 | 33.43 | 33.53 | 33.53 | -0.08% | 712 |
| Oct 18, 2024 | 33.57 | 33.57 | 33.55 | 33.55 | 33.55 | 0.31% | 4,295 |
| Oct 17, 2024 | 33.58 | 33.59 | 33.45 | 33.45 | 33.45 | 0.31% | 4,404 |
| Oct 16, 2024 | 33.33 | 33.35 | 33.33 | 33.35 | 33.35 | 0.47% | 351 |
| Oct 15, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.96% | 29 |
| Oct 14, 2024 | 33.53 | 33.55 | 33.51 | 33.51 | 33.51 | 0.88% | 1,128 |
| Oct 11, 2024 | 33.17 | 33.22 | 33.17 | 33.22 | 33.22 | 0.74% | 1,137 |
| Oct 10, 2024 | 33.00 | 33.00 | 32.98 | 32.98 | 32.98 | -0.42% | 332 |
| Oct 9, 2024 | 32.95 | 33.12 | 32.95 | 33.12 | 33.12 | 0.73% | 131 |
| Oct 8, 2024 | 32.77 | 32.88 | 32.77 | 32.88 | 32.88 | 1.40% | 187 |
| Oct 7, 2024 | 32.47 | 32.47 | 32.42 | 32.42 | 32.42 | -0.75% | 2,065 |
| Oct 4, 2024 | 32.64 | 32.67 | 32.63 | 32.67 | 32.67 | 1.03% | 1,561 |
| Oct 3, 2024 | 32.29 | 32.34 | 32.29 | 32.34 | 32.34 | -0.35% | 3,276 |
| Oct 2, 2024 | 32.46 | 32.48 | 32.45 | 32.45 | 32.45 | 0.22% | 14,773 |
| Oct 1, 2024 | 32.27 | 32.38 | 32.25 | 32.38 | 32.38 | -1.07% | 1,472 |
| Sep 30, 2024 | 32.44 | 32.73 | 32.44 | 32.73 | 32.73 | 0.40% | 657 |
| Sep 27, 2024 | 32.80 | 32.80 | 32.50 | 32.60 | 32.60 | -0.36% | 891 |
| Sep 26, 2024 | 32.71 | 32.72 | 32.71 | 32.72 | 32.72 | 0.42% | 766 |
| Sep 25, 2024 | 32.59 | 32.59 | 32.55 | 32.58 | 32.58 | 0.01% | 551 |
| Sep 24, 2024 | 32.55 | 32.58 | 32.55 | 32.58 | 32.54 | 0.32% | 413 |
| Sep 23, 2024 | 32.37 | 32.47 | 32.37 | 32.47 | 32.44 | 0.35% | 996 |
| Sep 20, 2024 | 32.24 | 32.36 | 32.24 | 32.36 | 32.33 | 0.02% | 259 |
| Sep 19, 2024 | 32.19 | 32.35 | 32.19 | 32.35 | 32.32 | 1.88% | 585 |
| Sep 18, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.72 | -0.22% | 198 |
| Sep 17, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.79 | -0.15% | 119 |
| Sep 16, 2024 | 31.78 | 31.87 | 31.70 | 31.87 | 31.84 | -0.01% | 554 |
| Sep 13, 2024 | 31.82 | 31.89 | 31.82 | 31.88 | 31.84 | 0.84% | 727 |
| Sep 12, 2024 | 31.60 | 31.61 | 31.60 | 31.61 | 31.58 | 0.82% | 462 |
| Sep 11, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.32 | 1.31% | 71 |
| Sep 10, 2024 | 30.89 | 30.95 | 30.74 | 30.95 | 30.92 | 0.79% | 1,809 |
| Sep 9, 2024 | 30.65 | 30.77 | 30.63 | 30.71 | 30.67 | 1.02% | 776 |
| Sep 6, 2024 | 30.47 | 30.47 | 30.40 | 30.40 | 30.37 | -1.55% | 1,037 |
| Sep 5, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.84 | -0.49% | 211 |
| Sep 4, 2024 | 30.99 | 31.03 | 30.99 | 31.03 | 31.00 | -0.12% | 411 |
| Sep 3, 2024 | 31.29 | 31.29 | 31.06 | 31.06 | 31.03 | -2.71% | 117 |
| Aug 30, 2024 | 31.78 | 31.93 | 31.66 | 31.93 | 31.90 | 1.04% | 2,244 |
| Aug 29, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | -0.54% | 170 |
| Aug 28, 2024 | 31.98 | 31.98 | 31.66 | 31.77 | 31.74 | -0.83% | 1,239 |
| Aug 27, 2024 | 31.99 | 32.04 | 31.97 | 32.04 | 32.00 | 0.21% | 4,556 |
| Aug 26, 2024 | 32.13 | 32.20 | 31.97 | 31.97 | 31.94 | -0.46% | 1,522 |
| Aug 23, 2024 | 31.91 | 32.12 | 31.87 | 32.12 | 32.09 | 1.28% | 1,017 |
| Aug 22, 2024 | 32.18 | 32.18 | 31.71 | 31.71 | 31.68 | -1.08% | 2,622 |
| Aug 21, 2024 | 31.99 | 32.06 | 31.90 | 32.06 | 32.03 | 0.98% | 904 |
| Aug 20, 2024 | 31.75 | 31.78 | 31.69 | 31.75 | 31.72 | -0.13% | 3,431 |
| Aug 19, 2024 | 31.53 | 31.79 | 31.53 | 31.79 | 31.76 | 0.85% | 2,974 |
| Aug 16, 2024 | 31.46 | 31.52 | 31.46 | 31.52 | 31.49 | 0.14% | 1,446 |
| Aug 15, 2024 | 31.41 | 31.48 | 31.39 | 31.48 | 31.45 | 2.00% | 1,649 |
| Aug 14, 2024 | 30.74 | 30.86 | 30.74 | 30.86 | 30.83 | 0.53% | 1,141 |
| Aug 13, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.67 | 1.65% | 33 |
| Aug 12, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | - | 49 |
| Aug 9, 2024 | 30.04 | 30.20 | 30.04 | 30.20 | 30.17 | 0.78% | 7,225 |
| Aug 8, 2024 | 29.52 | 29.97 | 29.52 | 29.97 | 29.94 | 2.43% | 2,091 |
| Aug 7, 2024 | 29.87 | 29.87 | 29.25 | 29.25 | 29.22 | -0.93% | 509 |
| Aug 6, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.50 | 1.35% | 509 |
| Aug 5, 2024 | 29.25 | 29.25 | 29.14 | 29.14 | 29.11 | -2.88% | 2,941 |
| Aug 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | -1.73% | 306 |
| Aug 1, 2024 | 30.34 | 30.53 | 30.34 | 30.53 | 30.50 | -1.77% | 255 |
| Jul 31, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.05 | 2.08% | 119 |
| Jul 30, 2024 | 30.64 | 30.64 | 30.38 | 30.45 | 30.42 | -0.95% | 1,166 |
| Jul 29, 2024 | 30.87 | 30.87 | 30.74 | 30.74 | 30.71 | 0.28% | 654 |
| Jul 26, 2024 | 30.85 | 30.85 | 30.66 | 30.66 | 30.62 | 1.07% | 276 |
| Jul 25, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.30 | -0.72% | 95 |
| Jul 24, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.52 | -2.80% | 77 |
| Jul 23, 2024 | 31.50 | 31.50 | 31.43 | 31.43 | 31.40 | - | 239 |
| Jul 22, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.40 | 1.52% | 42 |
| Jul 19, 2024 | 31.14 | 31.14 | 30.96 | 30.96 | 30.93 | -0.77% | 588 |
| Jul 18, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | -0.51% | 326 |
| Jul 17, 2024 | 31.47 | 31.47 | 31.36 | 31.36 | 31.33 | -2.35% | 511 |
| Jul 16, 2024 | 31.97 | 32.12 | 31.97 | 32.12 | 32.08 | 0.67% | 4,350 |
| Jul 15, 2024 | 32.03 | 32.03 | 31.90 | 31.90 | 31.87 | 0.04% | 307 |
| Jul 12, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.86 | 0.49% | 672 |