iShares U.S. Thematic Rotation Active ETF (THRO)

NYSEARCA: THRO · Real-Time Price · USD

41.94

-0.35 (-0.83%)

At close: Jun 26, 2026, 4:00 PM EDT

41.92

-0.02 (-0.05%)

After-hours: Jun 26, 2026, 8:00 PM EDT

THRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.98	42.37	41.81	41.94	41.94	-0.83%	822,553
Jun 25, 2026	42.67	42.68	41.99	42.29	42.29	0.17%	1,042,219
Jun 24, 2026	42.39	42.69	42.05	42.22	42.22	-0.40%	1,111,709
Jun 23, 2026	42.32	42.73	42.27	42.39	42.39	-1.58%	1,278,526
Jun 22, 2026	43.32	43.41	43.01	43.07	43.07	-0.37%	799,943
Jun 18, 2026	43.37	43.37	43.05	43.23	43.23	1.00%	1,070,258
Jun 17, 2026	43.38	43.42	42.73	42.80	42.80	-0.95%	1,394,269
Jun 16, 2026	43.50	43.60	43.21	43.21	43.21	-0.69%	1,570,576
Jun 15, 2026	43.35	43.60	43.34	43.51	43.51	2.04%	1,164,535
Jun 12, 2026	42.57	42.87	42.27	42.69	42.64	0.54%	2,617,960
Jun 11, 2026	41.76	42.57	41.52	42.46	42.41	2.26%	2,229,566
Jun 10, 2026	42.02	42.35	41.52	41.52	41.47	-1.75%	3,621,583
Jun 9, 2026	42.74	42.94	41.29	42.26	42.21	-0.47%	1,828,289
Jun 8, 2026	42.60	42.82	42.36	42.46	42.41	0.64%	1,412,121
Jun 5, 2026	43.20	43.23	42.10	42.19	42.14	-3.17%	1,776,982
Jun 4, 2026	43.20	43.70	43.17	43.57	43.52	0.23%	2,450,119
Jun 3, 2026	43.63	43.74	43.38	43.47	43.42	-0.55%	1,695,166
Jun 2, 2026	43.54	43.76	43.46	43.71	43.66	0.41%	1,437,509
Jun 1, 2026	43.36	43.66	43.35	43.53	43.48	0.21%	2,281,489
May 29, 2026	43.39	43.60	43.31	43.44	43.39	0.37%	6,621,731
May 28, 2026	43.04	43.33	42.96	43.28	43.23	0.53%	50,111,994
May 27, 2026	43.15	43.15	42.87	43.05	43.00	-0.14%	618,569
May 26, 2026	42.94	43.18	42.91	43.11	43.06	0.98%	515,776
May 22, 2026	42.75	42.89	42.62	42.69	42.64	0.33%	606,370
May 21, 2026	42.27	42.68	42.17	42.55	42.50	0.33%	1,216,447
May 20, 2026	42.09	42.45	41.98	42.41	42.36	1.24%	796,621
May 19, 2026	41.94	42.17	41.72	41.89	41.84	-0.76%	673,338
May 18, 2026	42.41	42.44	41.91	42.21	42.16	-0.28%	697,939
May 15, 2026	42.47	42.59	42.23	42.33	42.28	-1.21%	558,603
May 14, 2026	42.65	42.95	42.65	42.85	42.80	0.63%	607,533
May 13, 2026	42.39	42.69	42.14	42.58	42.53	0.78%	755,366
May 12, 2026	42.27	42.29	41.77	42.25	42.20	-0.45%	720,776
May 11, 2026	42.35	42.54	42.30	42.44	42.39	0.31%	1,504,918
May 8, 2026	41.99	42.34	41.99	42.31	42.26	1.39%	598,164
May 7, 2026	41.95	42.04	41.61	41.73	41.68	-0.45%	803,050
May 6, 2026	41.59	41.95	41.57	41.92	41.87	1.48%	851,204
May 5, 2026	41.03	41.36	41.03	41.31	41.26	1.47%	598,893
May 4, 2026	40.85	40.98	40.56	40.71	40.66	-0.34%	754,903
May 1, 2026	40.82	41.12	40.80	40.85	40.80	0.44%	678,629
Apr 30, 2026	40.53	40.73	40.18	40.67	40.62	0.84%	643,631
Apr 29, 2026	40.28	40.38	40.15	40.33	40.28	0.25%	1,712,426
Apr 28, 2026	40.23	40.28	40.04	40.23	40.18	-0.62%	741,959
Apr 27, 2026	40.29	40.48	40.23	40.48	40.43	0.35%	691,030
Apr 24, 2026	40.18	40.36	40.02	40.34	40.29	1.10%	709,901
Apr 23, 2026	40.00	40.16	39.56	39.90	39.86	-0.50%	742,452
Apr 22, 2026	39.91	40.12	39.83	40.10	40.05	1.21%	707,897
Apr 21, 2026	39.97	40.03	39.53	39.62	39.58	-0.55%	957,506
Apr 20, 2026	39.92	39.95	39.70	39.84	39.80	-0.40%	764,644
Apr 17, 2026	39.81	40.13	39.75	40.00	39.96	1.32%	741,657
Apr 16, 2026	39.46	39.54	39.28	39.48	39.44	0.18%	1,355,628
Apr 15, 2026	39.20	39.44	39.10	39.41	39.37	0.64%	773,325
Apr 14, 2026	38.77	39.16	38.77	39.16	39.12	1.27%	842,927
Apr 13, 2026	38.19	38.69	38.13	38.67	38.63	0.97%	897,774
Apr 10, 2026	38.45	38.51	38.28	38.30	38.26	-0.16%	920,579
Apr 9, 2026	37.96	38.40	37.94	38.36	38.32	0.95%	912,326
Apr 8, 2026	38.05	38.05	37.72	38.00	37.96	2.90%	1,438,383
Apr 7, 2026	36.79	36.93	36.42	36.93	36.89	0.08%	1,541,574
Apr 6, 2026	36.75	36.94	36.70	36.90	36.86	0.54%	878,476
Apr 2, 2026	36.10	36.82	36.03	36.70	36.66	0.14%	1,176,568
Apr 1, 2026	36.51	36.86	36.49	36.65	36.61	1.19%	1,121,370
Mar 31, 2026	35.54	36.27	35.47	36.22	36.18	3.19%	1,273,027
Mar 30, 2026	35.69	35.70	34.95	35.10	35.06	-0.76%	1,384,330
Mar 27, 2026	35.86	35.86	35.31	35.37	35.33	-1.70%	1,125,408
Mar 26, 2026	36.46	36.58	35.96	35.98	35.94	-2.04%	981,881
Mar 25, 2026	36.84	36.92	36.59	36.73	36.69	0.49%	1,068,493
Mar 24, 2026	36.45	36.77	36.36	36.55	36.51	-0.38%	1,333,763
Mar 23, 2026	36.88	37.12	36.61	36.69	36.65	0.96%	1,481,869
Mar 20, 2026	36.84	36.84	36.15	36.34	36.30	-1.49%	1,828,679
Mar 19, 2026	36.66	37.06	36.57	36.89	36.85	-0.22%	1,396,015
Mar 18, 2026	37.36	37.45	36.96	36.97	36.93	-1.36%	1,020,962
Mar 17, 2026	37.53	37.64	37.40	37.48	37.44	0.31%	1,600,793
Mar 16, 2026	37.35	37.55	37.28	37.38	37.32	1.08%	1,913,347
Mar 13, 2026	37.38	37.55	36.93	36.98	36.92	-0.59%	2,101,330
Mar 12, 2026	37.48	37.48	37.17	37.20	37.14	-1.56%	5,206,684
Mar 11, 2026	37.85	38.01	37.63	37.79	37.73	-0.08%	844,331
Mar 10, 2026	37.77	38.18	37.68	37.82	37.76	0.11%	2,000,912
Mar 9, 2026	37.06	37.87	36.83	37.78	37.72	0.99%	3,832,426
Mar 6, 2026	37.45	37.68	37.32	37.41	37.35	-1.40%	1,688,841
Mar 5, 2026	37.99	38.14	37.60	37.94	37.88	-0.55%	1,858,676
Mar 4, 2026	37.96	38.27	37.83	38.15	38.09	0.77%	868,333
Mar 3, 2026	37.55	37.99	37.27	37.86	37.80	-0.89%	1,854,220
Mar 2, 2026	37.77	38.32	37.77	38.20	38.14	-0.05%	1,635,896
Feb 27, 2026	38.00	38.24	37.97	38.22	38.16	-0.42%	653,086
Feb 26, 2026	38.69	38.69	38.06	38.38	38.32	-0.78%	774,994
Feb 25, 2026	38.50	38.71	38.50	38.68	38.62	0.91%	681,778
Feb 24, 2026	38.02	38.37	37.88	38.33	38.27	0.82%	827,834
Feb 23, 2026	38.40	38.50	37.93	38.02	37.96	-1.20%	994,331
Feb 20, 2026	38.01	38.49	38.01	38.48	38.42	0.87%	952,074
Feb 19, 2026	38.11	38.28	38.00	38.15	38.09	-0.26%	813,876
Feb 18, 2026	38.12	38.44	38.04	38.25	38.19	0.45%	883,579
Feb 17, 2026	37.90	38.22	37.66	38.08	38.02	0.26%	1,299,115
Feb 13, 2026	38.02	38.28	37.78	37.98	37.92	-	1,092,164
Feb 12, 2026	38.75	38.83	37.94	37.98	37.92	-1.63%	1,347,878
Feb 11, 2026	38.96	39.04	38.43	38.61	38.55	-0.05%	1,046,258
Feb 10, 2026	39.00	39.03	38.62	38.63	38.57	-0.69%	746,665
Feb 9, 2026	38.65	39.07	38.56	38.90	38.84	0.46%	954,293
Feb 6, 2026	38.16	38.81	38.12	38.72	38.66	2.11%	724,574
Feb 5, 2026	37.94	38.23	37.73	37.92	37.86	-0.81%	856,466
Feb 4, 2026	38.87	38.87	37.99	38.23	38.17	-1.72%	1,782,744
Feb 3, 2026	39.43	39.43	38.60	38.90	38.84	-1.07%	1,443,873