iShares U.S. Thematic Rotation Active ETF (THRO)
NYSEARCA: THRO · Real-Time Price · USD
38.85
+0.07 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
THRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.87 | 39.00 | 38.78 | 38.85 | 38.85 | 0.18% | 702,075 |
| Dec 4, 2025 | 38.78 | 38.78 | 38.61 | 38.78 | 38.78 | 0.34% | 943,087 |
| Dec 3, 2025 | 38.51 | 38.72 | 38.37 | 38.65 | 38.65 | 0.08% | 867,085 |
| Dec 2, 2025 | 38.66 | 38.77 | 38.51 | 38.62 | 38.62 | 0.23% | 887,017 |
| Dec 1, 2025 | 38.44 | 38.68 | 38.35 | 38.53 | 38.53 | -0.41% | 740,101 |
| Nov 28, 2025 | 38.58 | 38.70 | 38.53 | 38.69 | 38.69 | 0.52% | 533,154 |
| Nov 26, 2025 | 38.44 | 38.61 | 38.32 | 38.49 | 38.49 | 0.68% | 843,750 |
| Nov 25, 2025 | 37.89 | 38.29 | 37.60 | 38.23 | 38.23 | 0.84% | 1,174,615 |
| Nov 24, 2025 | 37.47 | 37.97 | 37.47 | 37.91 | 37.91 | 1.88% | 836,621 |
| Nov 21, 2025 | 37.08 | 37.54 | 36.73 | 37.21 | 37.21 | 0.76% | 1,874,360 |
| Nov 20, 2025 | 38.23 | 38.36 | 36.89 | 36.93 | 36.93 | -1.60% | 2,872,776 |
| Nov 19, 2025 | 37.37 | 37.81 | 37.26 | 37.53 | 37.53 | 0.62% | 915,582 |
| Nov 18, 2025 | 37.48 | 37.60 | 37.05 | 37.30 | 37.30 | -1.01% | 2,102,239 |
| Nov 17, 2025 | 37.88 | 38.20 | 37.49 | 37.68 | 37.68 | -0.92% | 1,173,189 |
| Nov 14, 2025 | 37.60 | 38.25 | 37.47 | 38.03 | 38.03 | -0.08% | 1,013,079 |
| Nov 13, 2025 | 38.54 | 38.55 | 37.97 | 38.06 | 38.06 | -1.55% | 858,797 |
| Nov 12, 2025 | 38.82 | 38.82 | 38.52 | 38.66 | 38.66 | -0.05% | 699,520 |
| Nov 11, 2025 | 38.59 | 38.74 | 38.46 | 38.68 | 38.68 | -0.08% | 574,546 |
| Nov 10, 2025 | 38.41 | 38.76 | 38.32 | 38.71 | 38.71 | 1.87% | 812,714 |
| Nov 7, 2025 | 37.85 | 38.01 | 37.45 | 38.00 | 38.00 | 0.11% | 982,097 |
| Nov 6, 2025 | 38.41 | 38.42 | 37.85 | 37.96 | 37.96 | -1.27% | 1,385,977 |
| Nov 5, 2025 | 38.34 | 38.66 | 38.28 | 38.45 | 38.45 | 0.26% | 674,882 |
| Nov 4, 2025 | 38.42 | 38.62 | 38.32 | 38.35 | 38.35 | -1.24% | 664,750 |
| Nov 3, 2025 | 38.95 | 38.95 | 38.68 | 38.83 | 38.83 | 0.47% | 698,271 |
| Oct 31, 2025 | 38.98 | 38.98 | 38.56 | 38.65 | 38.65 | 0.18% | 773,268 |
| Oct 30, 2025 | 38.81 | 38.92 | 38.57 | 38.58 | 38.58 | -1.18% | 936,446 |
| Oct 29, 2025 | 39.12 | 39.13 | 38.78 | 39.04 | 39.04 | 0.05% | 1,228,827 |
| Oct 28, 2025 | 38.94 | 39.13 | 38.79 | 39.02 | 39.02 | 0.54% | 1,047,136 |
| Oct 27, 2025 | 38.70 | 38.83 | 38.63 | 38.81 | 38.81 | 1.25% | 653,483 |
| Oct 24, 2025 | 38.30 | 38.41 | 38.26 | 38.33 | 38.33 | 0.84% | 991,063 |
| Oct 23, 2025 | 37.82 | 38.09 | 37.81 | 38.01 | 38.01 | 0.72% | 997,196 |
| 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 |
| 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 |
| Jul 24, 2025 | 36.17 | 36.24 | 36.12 | 36.18 | 36.15 | 0.17% | 789,829 |
| Jul 23, 2025 | 36.03 | 36.12 | 35.92 | 36.12 | 36.09 | 0.64% | 791,246 |
| Jul 22, 2025 | 36.03 | 36.03 | 35.76 | 35.89 | 35.86 | -0.28% | 923,364 |
| Jul 21, 2025 | 35.98 | 36.14 | 35.97 | 35.99 | 35.96 | 0.19% | 750,054 |
| Jul 18, 2025 | 36.06 | 36.06 | 35.85 | 35.92 | 35.89 | -0.03% | 690,925 |
| Jul 17, 2025 | 35.72 | 35.96 | 35.71 | 35.93 | 35.90 | 0.70% | 1,026,432 |