iShares U.S. Industry Rotation Active ETF (INRO)

NASDAQ: INRO · Real-Time Price · USD

33.89

-0.24 (-0.72%)

At close: Apr 28, 2026, 4:00 PM EDT

32.95

-0.94 (-2.76%)

After-hours: Apr 28, 2026, 7:58 PM EDT

INRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.93	33.93	33.89	33.90	33.90	-0.68%	521
Apr 27, 2026	34.11	34.13	34.11	34.13	34.13	-0.01%	690
Apr 24, 2026	34.04	34.14	34.04	34.14	34.14	0.98%	1,022
Apr 23, 2026	33.94	34.02	33.74	33.81	33.81	-0.34%	7,716
Apr 22, 2026	33.82	33.92	33.82	33.92	33.92	1.25%	524
Apr 21, 2026	33.63	33.70	33.51	33.51	33.51	-0.68%	1,752
Apr 20, 2026	33.72	33.73	33.72	33.73	33.73	-0.19%	943
Apr 17, 2026	33.90	33.91	33.78	33.80	33.80	1.35%	2,566
Apr 16, 2026	33.31	33.35	33.31	33.35	33.35	0.24%	514
Apr 15, 2026	33.01	33.27	33.01	33.27	33.27	0.88%	616
Apr 14, 2026	32.80	32.98	32.80	32.98	32.98	1.31%	5,606
Apr 13, 2026	32.36	32.55	32.36	32.55	32.55	1.01%	962
Apr 10, 2026	32.26	32.26	32.17	32.23	32.23	-0.01%	1,501
Apr 9, 2026	31.97	32.23	31.94	32.23	32.23	0.77%	3,642
Apr 8, 2026	31.98	32.02	31.91	31.99	31.99	2.70%	1,555
Apr 7, 2026	30.82	31.15	30.82	31.15	31.14	0.07%	1,918
Apr 6, 2026	31.13	31.13	30.99	31.12	31.12	0.50%	2,728
Apr 2, 2026	30.56	31.08	30.56	30.97	30.97	0.03%	4,201
Apr 1, 2026	30.98	31.11	30.92	30.96	30.96	0.85%	1,263
Mar 31, 2026	30.23	30.70	30.14	30.70	30.70	3.22%	4,305
Mar 30, 2026	30.01	30.01	29.63	29.74	29.74	-0.72%	2,834
Mar 27, 2026	30.22	30.22	29.96	29.96	29.96	-1.65%	1,179
Mar 26, 2026	30.93	30.93	30.46	30.46	30.46	-2.02%	6,958
Mar 25, 2026	31.19	31.23	31.07	31.09	31.09	0.59%	1,841
Mar 24, 2026	30.79	31.05	30.79	30.91	30.91	-0.32%	2,067
Mar 23, 2026	31.32	31.32	31.00	31.00	31.00	1.30%	631
Mar 20, 2026	30.89	30.89	30.61	30.61	30.61	-1.63%	780
Mar 19, 2026	31.11	31.15	31.11	31.11	31.11	-0.17%	1,831
Mar 18, 2026	31.56	31.56	31.17	31.17	31.17	-1.38%	2,610
Mar 17, 2026	31.58	31.62	31.58	31.61	31.60	0.19%	3,471
Mar 16, 2026	31.54	31.57	31.49	31.55	31.49	1.10%	3,996
Mar 13, 2026	31.44	31.44	31.20	31.20	31.15	-0.62%	150,682
Mar 12, 2026	31.46	31.57	31.40	31.40	31.34	-1.63%	2,150
Mar 11, 2026	31.81	31.98	31.81	31.92	31.86	-0.05%	1,293
Mar 10, 2026	31.92	32.09	31.92	31.94	31.88	-0.20%	1,014
Mar 9, 2026	31.53	32.00	31.53	32.00	31.94	0.89%	558
Mar 6, 2026	31.84	31.84	31.71	31.72	31.66	-1.21%	1,747
Mar 5, 2026	32.22	32.22	31.90	32.11	32.05	-0.56%	1,498
Mar 4, 2026	32.34	32.37	32.29	32.29	32.23	0.87%	2,481
Mar 3, 2026	31.66	32.01	31.66	32.01	31.95	-1.04%	783
Mar 2, 2026	32.21	32.41	32.21	32.35	32.29	0.26%	2,264
Feb 27, 2026	32.22	32.28	32.19	32.26	32.20	-0.52%	5,266
Feb 26, 2026	32.49	32.49	32.24	32.43	32.37	-0.67%	3,015
Feb 25, 2026	32.57	32.66	32.57	32.65	32.59	0.89%	47,459
Feb 24, 2026	31.94	32.38	31.94	32.36	32.30	0.93%	3,840
Feb 23, 2026	32.06	32.06	32.06	32.06	32.01	-1.02%	300
Feb 20, 2026	32.28	32.43	32.28	32.39	32.33	0.67%	1,991
Feb 19, 2026	32.27	32.27	32.16	32.18	32.12	-0.27%	1,896
Feb 18, 2026	32.28	32.28	32.26	32.26	32.20	0.63%	311
Feb 17, 2026	32.10	32.13	32.06	32.06	32.00	0.12%	979
Feb 13, 2026	32.17	32.22	32.02	32.02	31.96	0.07%	1,580
Feb 12, 2026	32.55	32.55	32.00	32.00	31.94	-1.68%	1,618
Feb 11, 2026	32.87	32.87	32.45	32.55	32.49	0.05%	2,524
Feb 10, 2026	32.62	32.72	32.53	32.53	32.47	-0.39%	1,569
Feb 9, 2026	32.60	32.72	32.60	32.66	32.60	0.63%	1,872
Feb 6, 2026	32.08	32.46	32.08	32.46	32.40	2.16%	1,229
Feb 5, 2026	32.00	32.00	31.74	31.77	31.71	-1.31%	2,685
Feb 4, 2026	32.36	32.36	32.05	32.19	32.13	-0.61%	753
Feb 3, 2026	32.44	32.47	32.34	32.39	32.33	-0.97%	2,279
Feb 2, 2026	32.71	32.71	32.71	32.71	32.65	0.48%	213
Jan 30, 2026	32.52	32.66	32.49	32.55	32.49	-0.65%	2,727
Jan 29, 2026	32.80	32.80	32.50	32.76	32.70	-0.33%	1,427
Jan 28, 2026	32.93	32.94	32.83	32.87	32.81	0.15%	2,044
Jan 27, 2026	32.77	32.87	32.77	32.83	32.76	0.50%	1,959
Jan 26, 2026	32.69	32.72	32.66	32.66	32.60	0.54%	784
Jan 23, 2026	32.52	32.52	32.47	32.49	32.43	0.15%	1,294
Jan 22, 2026	32.55	32.55	32.36	32.44	32.38	0.67%	3,415
Jan 21, 2026	32.07	32.36	31.98	32.22	32.16	1.10%	5,545
Jan 20, 2026	32.12	32.19	31.87	31.87	31.81	-2.18%	1,254
Jan 16, 2026	32.68	32.68	32.56	32.58	32.52	-0.04%	4,581
Jan 15, 2026	32.72	32.76	32.58	32.59	32.53	0.22%	3,774
Jan 14, 2026	32.41	32.54	32.41	32.52	32.46	-0.63%	2,639
Jan 13, 2026	32.71	32.73	32.65	32.73	32.67	-0.27%	1,608
Jan 12, 2026	32.74	32.86	32.74	32.81	32.75	0.16%	3,375
Jan 9, 2026	32.62	32.76	32.56	32.76	32.70	0.72%	1,109
Jan 8, 2026	32.45	32.53	32.45	32.53	32.47	-0.02%	1,243
Jan 7, 2026	32.60	32.74	32.53	32.53	32.47	-0.36%	949
Jan 6, 2026	32.57	32.65	32.48	32.65	32.59	0.54%	838
Jan 5, 2026	32.47	32.55	32.46	32.47	32.41	0.74%	2,565
Jan 2, 2026	32.34	32.34	32.15	32.24	32.18	0.20%	1,986
Dec 31, 2025	32.37	32.42	32.17	32.17	32.11	-0.84%	4,133
Dec 30, 2025	32.58	32.58	32.44	32.44	32.38	-0.07%	1,131
Dec 29, 2025	32.44	32.49	32.42	32.47	32.41	-0.43%	1,278
Dec 26, 2025	32.57	32.66	32.57	32.61	32.55	-	978
Dec 24, 2025	32.53	32.61	32.53	32.61	32.55	0.31%	351
Dec 23, 2025	32.37	32.51	32.35	32.51	32.45	0.48%	2,960
Dec 22, 2025	32.32	32.37	32.26	32.35	32.29	0.73%	2,148
Dec 19, 2025	32.11	32.16	32.06	32.12	32.06	0.88%	1,746
Dec 18, 2025	31.88	31.94	31.80	31.84	31.78	0.86%	3,089
Dec 17, 2025	31.88	31.88	31.57	31.57	31.51	-1.28%	561
Dec 16, 2025	31.80	31.99	31.80	31.98	31.92	-0.30%	2,288
Dec 15, 2025	32.04	32.10	32.04	32.07	31.95	-0.16%	5,756
Dec 12, 2025	32.45	32.45	32.04	32.12	32.00	-1.11%	3,769
Dec 11, 2025	32.17	32.50	32.17	32.49	32.36	0.10%	1,343
Dec 10, 2025	32.23	32.45	32.23	32.45	32.33	0.57%	2,220
Dec 9, 2025	32.36	32.36	32.27	32.27	32.15	0.03%	1,262
Dec 8, 2025	32.33	32.33	32.25	32.26	32.14	-0.33%	1,311
Dec 5, 2025	32.38	32.48	32.33	32.37	32.24	0.26%	3,471
Dec 4, 2025	32.28	32.31	32.14	32.28	32.16	0.07%	72,641
Dec 3, 2025	32.21	32.30	32.21	32.26	32.13	0.30%	11,068