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

NYSEARCA: THRO · Real-Time Price · USD

40.23

-0.25 (-0.62%)

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

40.23

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

THRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.23	40.28	40.04	40.23	40.23	-0.62%	741,959
Apr 27, 2026	40.29	40.48	40.23	40.48	40.48	0.35%	691,030
Apr 24, 2026	40.18	40.36	40.02	40.34	40.34	1.10%	709,901
Apr 23, 2026	40.00	40.16	39.56	39.90	39.90	-0.50%	742,452
Apr 22, 2026	39.91	40.12	39.83	40.10	40.10	1.21%	707,887
Apr 21, 2026	39.97	40.03	39.53	39.62	39.62	-0.55%	957,506
Apr 20, 2026	39.92	39.95	39.70	39.84	39.84	-0.40%	764,634
Apr 17, 2026	39.81	40.13	39.75	40.00	40.00	1.32%	741,657
Apr 16, 2026	39.46	39.54	39.28	39.48	39.48	0.18%	1,355,626
Apr 15, 2026	39.20	39.44	39.10	39.41	39.41	0.64%	773,288
Apr 14, 2026	38.77	39.16	38.77	39.16	39.16	1.27%	842,927
Apr 13, 2026	38.19	38.69	38.13	38.67	38.67	0.97%	897,572
Apr 10, 2026	38.45	38.51	38.28	38.30	38.30	-0.16%	920,579
Apr 9, 2026	37.96	38.40	37.94	38.36	38.36	0.95%	912,278
Apr 8, 2026	38.05	38.05	37.72	38.00	38.00	2.90%	1,438,383
Apr 7, 2026	36.79	36.93	36.42	36.93	36.93	0.08%	1,541,574
Apr 6, 2026	36.75	36.94	36.70	36.90	36.90	0.54%	878,471
Apr 2, 2026	36.10	36.82	36.03	36.70	36.70	0.14%	1,175,887
Apr 1, 2026	36.51	36.86	36.49	36.65	36.65	1.19%	1,121,205
Mar 31, 2026	35.54	36.27	35.47	36.22	36.22	3.19%	1,273,027
Mar 30, 2026	35.69	35.70	34.95	35.10	35.10	-0.76%	1,384,328
Mar 27, 2026	35.86	35.86	35.31	35.37	35.37	-1.70%	1,125,408
Mar 26, 2026	36.46	36.58	35.96	35.98	35.98	-2.04%	981,342
Mar 25, 2026	36.84	36.92	36.59	36.73	36.73	0.49%	1,068,493
Mar 24, 2026	36.45	36.77	36.36	36.55	36.55	-0.38%	1,333,763
Mar 23, 2026	36.88	37.12	36.61	36.69	36.69	0.96%	1,481,869
Mar 20, 2026	36.84	36.84	36.15	36.34	36.34	-1.49%	1,828,679
Mar 19, 2026	36.66	37.06	36.57	36.89	36.89	-0.22%	1,396,015
Mar 18, 2026	37.36	37.45	36.96	36.97	36.97	-1.36%	1,020,949
Mar 17, 2026	37.53	37.64	37.40	37.48	37.48	0.27%	1,600,793
Mar 16, 2026	37.35	37.55	37.28	37.38	37.36	1.08%	1,913,347
Mar 13, 2026	37.38	37.55	36.93	36.98	36.96	-0.59%	2,101,330
Mar 12, 2026	37.48	37.48	37.17	37.20	37.18	-1.56%	5,206,684
Mar 11, 2026	37.85	38.01	37.63	37.79	37.77	-0.08%	844,331
Mar 10, 2026	37.77	38.18	37.68	37.82	37.80	0.11%	2,000,912
Mar 9, 2026	37.06	37.87	36.83	37.78	37.76	0.99%	3,832,426
Mar 6, 2026	37.45	37.68	37.32	37.41	37.39	-1.40%	1,688,841
Mar 5, 2026	37.99	38.14	37.60	37.94	37.92	-0.55%	1,858,676
Mar 4, 2026	37.96	38.27	37.83	38.15	38.13	0.77%	868,333
Mar 3, 2026	37.55	37.99	37.27	37.86	37.84	-0.89%	1,854,220
Mar 2, 2026	37.77	38.32	37.77	38.20	38.18	-0.05%	1,635,896
Feb 27, 2026	38.00	38.24	37.97	38.22	38.20	-0.42%	653,086
Feb 26, 2026	38.69	38.69	38.06	38.38	38.36	-0.78%	774,994
Feb 25, 2026	38.50	38.71	38.50	38.68	38.66	0.91%	681,778
Feb 24, 2026	38.02	38.37	37.88	38.33	38.31	0.82%	827,834
Feb 23, 2026	38.40	38.50	37.93	38.02	38.00	-1.20%	994,331
Feb 20, 2026	38.01	38.49	38.01	38.48	38.46	0.87%	952,074
Feb 19, 2026	38.11	38.28	38.00	38.15	38.13	-0.26%	813,876
Feb 18, 2026	38.12	38.44	38.04	38.25	38.23	0.45%	883,579
Feb 17, 2026	37.90	38.22	37.66	38.08	38.06	0.26%	1,299,115
Feb 13, 2026	38.02	38.28	37.78	37.98	37.96	-	1,092,164
Feb 12, 2026	38.75	38.83	37.94	37.98	37.96	-1.63%	1,347,878
Feb 11, 2026	38.96	39.04	38.43	38.61	38.59	-0.05%	1,046,258
Feb 10, 2026	39.00	39.03	38.62	38.63	38.61	-0.69%	746,665
Feb 9, 2026	38.65	39.07	38.56	38.90	38.88	0.46%	954,293
Feb 6, 2026	38.16	38.81	38.12	38.72	38.70	2.11%	724,574
Feb 5, 2026	37.94	38.23	37.73	37.92	37.90	-0.81%	856,466
Feb 4, 2026	38.87	38.87	37.99	38.23	38.21	-1.72%	1,782,744
Feb 3, 2026	39.43	39.43	38.60	38.90	38.88	-1.07%	1,443,873
Feb 2, 2026	38.85	39.40	38.85	39.32	39.30	0.92%	1,196,703
Jan 30, 2026	39.06	39.21	38.80	38.96	38.94	-0.59%	964,882
Jan 29, 2026	39.31	39.33	38.52	39.19	39.17	-0.31%	1,043,365
Jan 28, 2026	39.41	39.42	39.19	39.31	39.29	-0.23%	901,333
Jan 27, 2026	39.33	39.44	39.24	39.40	39.38	0.66%	658,658
Jan 26, 2026	38.96	39.23	38.93	39.14	39.12	0.67%	596,497
Jan 23, 2026	38.78	39.02	38.68	38.88	38.86	0.26%	856,950
Jan 22, 2026	38.91	38.91	38.62	38.78	38.76	0.49%	954,257
Jan 21, 2026	38.32	38.85	38.22	38.59	38.57	0.89%	1,250,281
Jan 20, 2026	38.53	38.69	38.19	38.25	38.23	-2.15%	997,857
Jan 16, 2026	39.22	39.24	38.96	39.09	39.07	0.18%	794,162
Jan 15, 2026	39.20	39.27	38.97	39.02	39.00	0.36%	1,095,869
Jan 14, 2026	39.04	39.08	38.64	38.88	38.86	-0.89%	1,519,536
Jan 13, 2026	39.36	39.38	39.09	39.23	39.21	-0.30%	633,779
Jan 12, 2026	39.07	39.44	39.07	39.35	39.33	0.23%	965,772
Jan 9, 2026	39.01	39.34	38.94	39.26	39.24	0.69%	1,490,025
Jan 8, 2026	39.15	39.15	38.88	38.99	38.97	-0.36%	814,040
Jan 7, 2026	39.19	39.36	39.12	39.13	39.11	-0.13%	679,840
Jan 6, 2026	38.98	39.22	38.87	39.18	39.16	0.64%	688,224
Jan 5, 2026	38.91	39.09	38.86	38.93	38.91	0.72%	859,524
Jan 2, 2026	38.82	38.98	38.45	38.65	38.63	0.23%	738,257
Dec 31, 2025	38.90	38.92	38.56	38.56	38.54	-0.80%	675,392
Dec 30, 2025	38.92	39.00	38.87	38.87	38.85	-0.21%	502,731
Dec 29, 2025	38.96	39.04	38.85	38.95	38.93	-0.49%	710,056
Dec 26, 2025	39.18	39.23	39.11	39.14	39.12	-	439,677
Dec 24, 2025	39.03	39.16	39.00	39.14	39.12	0.28%	450,926
Dec 23, 2025	38.73	39.04	38.73	39.03	39.01	0.59%	653,562
Dec 22, 2025	38.84	38.84	38.70	38.80	38.78	0.47%	706,044
Dec 19, 2025	38.32	38.62	38.31	38.62	38.60	1.23%	773,764
Dec 18, 2025	38.16	38.36	38.03	38.15	38.13	0.98%	967,809
Dec 17, 2025	38.33	38.33	37.77	37.78	37.76	-1.31%	1,077,248
Dec 16, 2025	38.23	38.38	38.04	38.28	38.26	-0.08%	1,058,474
Dec 15, 2025	38.67	38.67	38.28	38.31	38.28	-0.42%	730,531
Dec 12, 2025	38.90	38.93	38.30	38.47	38.44	-1.33%	1,339,847
Dec 11, 2025	38.73	39.00	38.52	38.99	38.96	0.28%	785,521
Dec 10, 2025	38.65	38.95	38.58	38.88	38.85	0.36%	900,428
Dec 9, 2025	38.69	38.84	38.69	38.74	38.71	-0.08%	894,957
Dec 8, 2025	38.89	38.94	38.64	38.77	38.74	-0.21%	697,547
Dec 5, 2025	38.87	39.00	38.78	38.85	38.82	0.18%	702,075
Dec 4, 2025	38.78	38.78	38.61	38.78	38.75	0.34%	943,087
Dec 3, 2025	38.51	38.72	38.37	38.65	38.62	0.08%	867,085