INRO Historical Prices
BlackRock ETF Trust iShares U.S. Industry Rotation Active ETF · daily open, high, low, close & volume
Trading days
249
Period high
37.90
Period low
29.63
Period change
+10.16%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 34.91 | 35.20 | 34.88 | 34.94 | +0.75% | 114,247 |
| Nov 5, 2026 | 36.37 | 36.37 | 34.67 | 34.68 | -4.71% | 72,911 |
| Nov 4, 2026 | 36.33 | 36.54 | 36.27 | 36.39 | +1.21% | 179,320 |
| Nov 3, 2026 | 35.95 | 36.06 | 35.89 | 35.96 | +0.52% | 250,487 |
| Nov 2, 2026 | 36.22 | 36.43 | 35.77 | 35.77 | -0.62% | 155,305 |
| Oct 30, 2026 | 36.33 | 36.33 | 35.72 | 35.99 | -2.03% | 868,428 |
| Oct 29, 2026 | 36.83 | 36.83 | 36.62 | 36.74 | -0.41% | 144,306 |
| Oct 28, 2026 | 36.81 | 36.97 | 36.77 | 36.89 | +0.37% | 120,948 |
| Oct 27, 2026 | 36.59 | 36.81 | 36.49 | 36.75 | +0.88% | 196,134 |
| Oct 26, 2026 | 36.22 | 36.56 | 36.22 | 36.43 | +0.71% | 275,767 |
| Oct 23, 2026 | 36.24 | 36.33 | 36.10 | 36.18 | -0.51% | 205,643 |
| Oct 22, 2026 | 36.65 | 36.65 | 36.24 | 36.36 | -1.70% | 124,177 |
| Oct 21, 2026 | 36.96 | 37.03 | 36.77 | 36.99 | +0.73% | 182,254 |
| Oct 20, 2026 | 36.68 | 36.91 | 36.50 | 36.72 | +0.13% | 97,281 |
| Oct 19, 2026 | 36.80 | 36.89 | 36.66 | 36.67 | +0.44% | 110,471 |
| Oct 16, 2026 | 36.92 | 36.95 | 36.40 | 36.51 | -1.27% | 94,639 |
| Oct 15, 2026 | 36.76 | 37.01 | 36.65 | 36.98 | +0.27% | 104,231 |
| Oct 14, 2026 | 37.31 | 37.31 | 36.78 | 36.88 | -1.42% | 154,987 |
| Oct 13, 2026 | 37.42 | 37.45 | 37.29 | 37.41 | -0.10% | 86,916 |
| Oct 12, 2026 | 37.56 | 37.56 | 37.41 | 37.45 | -0.19% | 122,050 |
| Oct 9, 2026 | 37.48 | 37.58 | 37.36 | 37.52 | +0.55% | 497,113 |
| Oct 8, 2026 | 37.47 | 37.49 | 37.11 | 37.32 | -0.56% | 337,397 |
| Oct 7, 2026 | 37.47 | 37.54 | 37.34 | 37.53 | -0.34% | 70,167 |
| Oct 6, 2026 | 37.66 | 37.75 | 37.59 | 37.66 | +0.70% | 101,964 |
| Oct 5, 2026 | 37.22 | 37.50 | 37.21 | 37.40 | +0.59% | 95,876 |
| Oct 2, 2026 | 37.23 | 37.29 | 37.04 | 37.18 | +0.88% | 365,057 |
| Oct 1, 2026 | 36.80 | 36.92 | 36.61 | 36.86 | +0.13% | 147,332 |
| Sep 30, 2026 | 37.00 | 37.08 | 36.77 | 36.81 | -0.12% | 530,348 |
| Sep 29, 2026 | 37.02 | 37.51 | 36.76 | 36.85 | -0.06% | 1,044,972 |
| Sep 28, 2026 | 37.12 | 37.12 | 36.81 | 36.87 | -0.87% | 143,578 |
| Sep 25, 2026 | 37.11 | 37.23 | 36.94 | 37.20 | +0.65% | 3,079,815 |
| Sep 24, 2026 | 36.84 | 37.07 | 36.75 | 36.96 | +0.01% | 1,783,297 |
| Sep 23, 2026 | 37.27 | 37.27 | 36.90 | 36.95 | -0.85% | 886,825 |
| Sep 22, 2026 | 37.40 | 37.90 | 37.21 | 37.27 | +0.15% | 4,974,461 |
| Sep 21, 2026 | 36.93 | 37.26 | 36.89 | 37.21 | +1.67% | 4,885 |
| Sep 18, 2026 | 36.51 | 36.63 | 36.47 | 36.60 | +0.21% | 6,775 |
| Sep 17, 2026 | 36.48 | 36.54 | 36.48 | 36.53 | +1.25% | 1,724 |
| Sep 16, 2026 | 36.35 | 36.38 | 36.08 | 36.08 | -0.24% | 2,112 |
| Sep 15, 2026 | 36.30 | 36.30 | 36.11 | 36.16 | -0.65% | 2,816 |
| Sep 14, 2026 | 36.45 | 36.47 | 36.40 | 36.40 | -0.87% | 1,676 |
| Sep 11, 2026 | 36.77 | 36.80 | 36.72 | 36.72 | +0.31% | 4,957 |
| Sep 9, 2026 | 36.87 | 36.87 | 36.59 | 36.60 | -0.48% | 13,759 |
| Sep 8, 2026 | 36.84 | 36.94 | 36.78 | 36.78 | -0.47% | 9,939 |
| Sep 4, 2026 | 37.01 | 37.02 | 36.90 | 36.95 | -0.15% | 15,761 |
| Sep 3, 2026 | 36.81 | 37.01 | 36.81 | 37.01 | +1.14% | 2,366 |
| Sep 2, 2026 | 36.55 | 36.61 | 36.55 | 36.59 | -0.32% | 1,849 |
| Aug 31, 2026 | 36.70 | 36.71 | 36.65 | 36.71 | -0.28% | 855 |
| Aug 28, 2026 | 36.90 | 36.90 | 36.81 | 36.81 | -0.38% | 688 |
| Aug 27, 2026 | 36.91 | 36.95 | 36.91 | 36.95 | +0.66% | 490 |
| Aug 26, 2026 | 36.71 | 36.73 | 36.69 | 36.71 | +0.06% | 1,852 |
| Aug 25, 2026 | 36.63 | 36.70 | 36.63 | 36.69 | +0.43% | 2,659 |
| Aug 24, 2026 | 36.52 | 36.58 | 36.52 | 36.53 | -0.38% | 1,934 |
| Aug 21, 2026 | 36.73 | 36.73 | 36.59 | 36.67 | +0.48% | 4,134 |
| Aug 20, 2026 | 36.64 | 36.71 | 36.50 | 36.50 | -0.86% | 2,307 |
| Aug 19, 2026 | 36.98 | 36.98 | 36.81 | 36.81 | +0.08% | 726 |
| Aug 18, 2026 | 36.83 | 36.83 | 36.78 | 36.78 | -1.05% | 1,078 |
| Aug 17, 2026 | 37.31 | 37.31 | 37.17 | 37.17 | -0.27% | 2,082 |
| Aug 14, 2026 | 37.28 | 37.29 | 37.27 | 37.27 | -0.17% | 1,475 |
| Aug 13, 2026 | 37.44 | 37.44 | 37.34 | 37.34 | +0.45% | 613 |
| Aug 12, 2026 | 37.20 | 37.24 | 37.16 | 37.17 | +0.46% | 3,593 |
| Aug 11, 2026 | 37.04 | 37.04 | 37.00 | 37.00 | -0.25% | 1,391 |
| Aug 10, 2026 | 37.21 | 37.21 | 37.09 | 37.09 | -0.26% | 953 |
| Aug 7, 2026 | 37.00 | 37.19 | 37.00 | 37.19 | +0.77% | 1,441 |
| Aug 6, 2026 | 37.06 | 37.06 | 36.90 | 36.90 | -0.23% | 939 |
| Aug 5, 2026 | 37.15 | 37.20 | 36.99 | 36.99 | -0.31% | 4,630 |
| Aug 4, 2026 | 36.74 | 37.17 | 36.74 | 37.11 | +2.05% | 2,672 |
| Aug 3, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | +1.40% | 126 |
| Jul 31, 2026 | 35.80 | 35.86 | 35.80 | 35.86 | +0.89% | 383 |
| Jul 30, 2026 | 35.43 | 35.57 | 35.40 | 35.54 | +2.26% | 1,232 |
| Jul 29, 2026 | 35.48 | 35.48 | 34.76 | 34.76 | -1.95% | 586 |
| Jul 28, 2026 | 35.35 | 35.49 | 35.35 | 35.45 | -0.07% | 899 |
| Jul 27, 2026 | 35.58 | 35.58 | 35.31 | 35.47 | -0.00% | 1,562 |
| Jul 24, 2026 | 35.48 | 35.67 | 35.44 | 35.47 | -0.23% | 1,492 |
| Jul 23, 2026 | 35.68 | 35.68 | 35.46 | 35.55 | -1.35% | 3,188 |
| Jul 22, 2026 | 36.05 | 36.05 | 36.04 | 36.04 | -0.13% | 570 |
| Jul 21, 2026 | 35.93 | 36.12 | 35.93 | 36.09 | +1.18% | 1,192 |
| Jul 20, 2026 | 36.02 | 36.03 | 35.67 | 35.67 | -0.32% | 2,917 |
| Jul 17, 2026 | 35.86 | 35.86 | 35.71 | 35.78 | -0.83% | 565 |
| Jul 16, 2026 | 36.29 | 36.29 | 36.08 | 36.08 | -0.81% | 921 |
| Jul 15, 2026 | 36.40 | 36.40 | 36.25 | 36.38 | +0.28% | 1,486 |
| Jul 14, 2026 | 36.24 | 36.27 | 36.24 | 36.27 | +0.54% | 1,690 |
| Jul 13, 2026 | 36.27 | 36.27 | 36.08 | 36.08 | -0.97% | 3,903 |
| Jul 10, 2026 | 36.37 | 36.43 | 36.30 | 36.43 | +0.37% | 2,232 |
| Jul 9, 2026 | 36.12 | 36.34 | 36.12 | 36.30 | +0.89% | 13,519 |
| Jul 8, 2026 | 35.80 | 35.98 | 35.80 | 35.98 | -0.16% | 2,167 |
| Jul 7, 2026 | 36.12 | 36.12 | 35.92 | 36.03 | -1.07% | 1,949 |
| Jul 6, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | +0.79% | 182 |
| Jul 2, 2026 | 36.55 | 36.55 | 35.93 | 36.14 | -0.47% | 4,772 |
| Jul 1, 2026 | 36.27 | 36.55 | 36.27 | 36.31 | -1.04% | 2,466 |
| Jun 30, 2026 | 36.61 | 36.69 | 36.61 | 36.69 | +1.29% | 1,175 |
| Jun 29, 2026 | 36.07 | 36.23 | 36.07 | 36.23 | +1.49% | 4,090 |
| Jun 26, 2026 | 35.68 | 35.70 | 35.68 | 35.70 | -0.23% | 706 |
| Jun 25, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | +0.11% | 315 |
| Jun 24, 2026 | 35.92 | 36.04 | 35.74 | 35.74 | -0.20% | 1,107 |
| Jun 23, 2026 | 36.07 | 36.07 | 35.81 | 35.81 | -1.81% | 2,829 |
| Jun 22, 2026 | 36.62 | 36.62 | 36.44 | 36.47 | -0.44% | 3,068 |
| Jun 18, 2026 | 36.51 | 36.63 | 36.51 | 36.63 | +1.64% | 1,671 |
| Jun 17, 2026 | 36.55 | 36.58 | 36.04 | 36.04 | -1.15% | 2,865 |
| Jun 16, 2026 | 36.80 | 36.80 | 36.46 | 36.46 | -0.53% | 905 |
| Jun 15, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | +2.17% | 379 |
| Jun 12, 2026 | 35.90 | 35.91 | 35.87 | 35.87 | +0.57% | 1,131 |
| Jun 11, 2026 | 35.45 | 35.67 | 35.45 | 35.67 | +2.29% | 683 |
| Jun 10, 2026 | 35.02 | 35.02 | 34.87 | 34.87 | -1.66% | 678 |
| Jun 9, 2026 | 35.98 | 36.00 | 34.78 | 35.46 | -0.39% | 1,904 |
| Jun 8, 2026 | 35.88 | 35.88 | 35.60 | 35.60 | +0.54% | 924 |
| Jun 5, 2026 | 35.48 | 35.48 | 35.41 | 35.41 | -3.01% | 743 |
| Jun 4, 2026 | 36.43 | 36.59 | 36.43 | 36.51 | +0.42% | 465 |
| Jun 3, 2026 | 36.48 | 36.48 | 36.32 | 36.36 | -0.65% | 32,492 |
| Jun 2, 2026 | 36.50 | 36.61 | 36.50 | 36.59 | +0.69% | 934 |
| Jun 1, 2026 | 36.22 | 36.43 | 36.15 | 36.34 | +0.06% | 7,828 |
| May 29, 2026 | 36.38 | 36.38 | 36.32 | 36.32 | -0.00% | 789 |
| May 28, 2026 | 36.29 | 36.32 | 36.29 | 36.32 | +0.53% | 461 |
| May 27, 2026 | 36.09 | 36.13 | 36.09 | 36.13 | +0.12% | 2,281 |
| May 26, 2026 | 36.05 | 36.09 | 36.02 | 36.09 | +0.93% | 632 |
| May 22, 2026 | 35.77 | 35.85 | 35.76 | 35.76 | +0.46% | 1,567 |
| May 21, 2026 | 35.32 | 35.61 | 35.32 | 35.60 | +0.53% | 3,177 |
| May 20, 2026 | 35.20 | 35.41 | 35.20 | 35.41 | +1.48% | 1,540 |
| May 19, 2026 | 35.03 | 35.12 | 34.89 | 34.89 | -0.72% | 683 |
| May 18, 2026 | 35.37 | 35.37 | 35.15 | 35.15 | -0.50% | 439 |
| May 15, 2026 | 35.42 | 35.42 | 35.32 | 35.32 | -1.47% | 1,840 |
| May 14, 2026 | 35.74 | 35.93 | 35.74 | 35.85 | +0.78% | 4,254 |
| May 13, 2026 | 35.45 | 35.62 | 35.44 | 35.57 | +0.62% | 1,138 |
| May 12, 2026 | 35.08 | 35.35 | 35.04 | 35.35 | -0.20% | 3,227 |
| May 11, 2026 | 35.46 | 35.46 | 35.42 | 35.42 | +0.43% | 1,150 |
| May 8, 2026 | 35.26 | 35.30 | 35.26 | 35.27 | +1.01% | 1,461 |
| May 7, 2026 | 35.17 | 35.17 | 34.92 | 34.92 | -0.69% | 1,192 |
| May 6, 2026 | 34.90 | 35.16 | 34.90 | 35.16 | +1.85% | 1,610 |
| May 5, 2026 | 34.42 | 34.55 | 34.42 | 34.53 | +1.03% | 1,866 |
| May 4, 2026 | 34.04 | 34.17 | 34.04 | 34.17 | -0.47% | 2,213 |
| May 1, 2026 | 34.45 | 34.45 | 34.33 | 34.34 | +0.34% | 3,948 |
| Apr 30, 2026 | 34.07 | 34.22 | 34.07 | 34.22 | +1.12% | 550 |
| Apr 29, 2026 | 33.88 | 33.88 | 33.76 | 33.84 | -0.13% | 2,161 |
| Apr 28, 2026 | 33.93 | 33.93 | 33.89 | 33.89 | -0.73% | 612 |
| Apr 27, 2026 | 34.11 | 34.13 | 34.11 | 34.13 | -0.02% | 691 |
| Apr 24, 2026 | 34.04 | 34.14 | 34.04 | 34.14 | +0.98% | 1,023 |
| Apr 23, 2026 | 33.94 | 34.02 | 33.74 | 33.81 | -0.35% | 7,717 |
| Apr 22, 2026 | 33.81 | 33.92 | 33.81 | 33.92 | +1.25% | 525 |
| Apr 21, 2026 | 33.63 | 33.70 | 33.51 | 33.51 | -0.68% | 1,753 |
| Apr 20, 2026 | 33.72 | 33.73 | 33.72 | 33.73 | -0.19% | 944 |
| Apr 17, 2026 | 33.90 | 33.91 | 33.78 | 33.80 | +1.35% | 2,567 |
| Apr 16, 2026 | 33.31 | 33.35 | 33.31 | 33.35 | +0.24% | 515 |
| Apr 15, 2026 | 33.01 | 33.27 | 33.01 | 33.27 | +0.88% | 617 |
| Apr 14, 2026 | 32.80 | 32.98 | 32.80 | 32.98 | +1.31% | 5,607 |
| Apr 13, 2026 | 32.36 | 32.55 | 32.36 | 32.55 | +1.01% | 962 |
| Apr 10, 2026 | 32.26 | 32.26 | 32.17 | 32.23 | -0.01% | 1,502 |
| Apr 9, 2026 | 31.97 | 32.23 | 31.94 | 32.23 | +0.76% | 3,642 |
| Apr 8, 2026 | 31.98 | 32.02 | 31.91 | 31.99 | +2.71% | 1,555 |
| Apr 7, 2026 | 30.82 | 31.14 | 30.82 | 31.14 | +0.06% | 1,918 |
| Apr 6, 2026 | 31.13 | 31.13 | 30.98 | 31.12 | +0.50% | 2,729 |
| Apr 2, 2026 | 30.56 | 31.08 | 30.56 | 30.97 | +0.03% | 4,201 |
| Apr 1, 2026 | 30.98 | 31.11 | 30.92 | 30.96 | +0.85% | 1,264 |
| Mar 31, 2026 | 30.23 | 30.70 | 30.14 | 30.70 | +3.22% | 4,306 |
| Mar 30, 2026 | 30.01 | 30.01 | 29.63 | 29.74 | -0.72% | 2,835 |
| Mar 27, 2026 | 30.21 | 30.21 | 29.96 | 29.96 | -1.65% | 1,180 |
| Mar 26, 2026 | 30.93 | 30.93 | 30.46 | 30.46 | -2.02% | 6,959 |
| Mar 25, 2026 | 31.19 | 31.23 | 31.07 | 31.09 | +0.59% | 1,842 |
| Mar 24, 2026 | 30.79 | 31.05 | 30.79 | 30.91 | -0.32% | 2,068 |
| Mar 23, 2026 | 31.32 | 31.32 | 31.00 | 31.00 | +1.30% | 631 |
| Mar 20, 2026 | 30.89 | 30.89 | 30.61 | 30.61 | -1.63% | 780 |
| Mar 19, 2026 | 31.11 | 31.15 | 31.11 | 31.11 | -0.17% | 1,831 |
| Mar 18, 2026 | 31.56 | 31.56 | 31.17 | 31.17 | -1.38% | 2,611 |
| Mar 17, 2026 | 31.58 | 31.62 | 31.58 | 31.60 | +0.19% | 3,471 |
| Mar 16, 2026 | 31.54 | 31.57 | 31.49 | 31.55 | +1.10% | 3,997 |
| Mar 13, 2026 | 31.44 | 31.44 | 31.20 | 31.20 | -0.62% | 150,683 |
| Mar 12, 2026 | 31.46 | 31.57 | 31.40 | 31.40 | -1.63% | 2,151 |
| Mar 11, 2026 | 31.81 | 31.98 | 31.81 | 31.92 | -0.05% | 1,294 |
| Mar 10, 2026 | 31.92 | 32.09 | 31.92 | 31.94 | -0.20% | 1,015 |
| Mar 9, 2026 | 31.53 | 32.00 | 31.53 | 32.00 | +0.89% | 559 |
| Mar 6, 2026 | 31.84 | 31.84 | 31.71 | 31.72 | -1.22% | 1,748 |
| Mar 5, 2026 | 32.22 | 32.22 | 31.89 | 32.11 | -0.56% | 1,499 |
| Mar 4, 2026 | 32.34 | 32.37 | 32.29 | 32.29 | +0.86% | 2,482 |
| Mar 3, 2026 | 31.66 | 32.01 | 31.66 | 32.01 | -1.04% | 784 |
| Mar 2, 2026 | 32.21 | 32.41 | 32.21 | 32.35 | +0.26% | 2,265 |
| Feb 27, 2026 | 32.22 | 32.28 | 32.19 | 32.26 | -0.52% | 5,266 |
| Feb 26, 2026 | 32.49 | 32.49 | 32.24 | 32.43 | -0.67% | 3,016 |
| Feb 25, 2026 | 32.57 | 32.66 | 32.57 | 32.65 | +0.89% | 47,460 |
| Feb 24, 2026 | 31.94 | 32.38 | 31.94 | 32.36 | +0.93% | 3,841 |
| Feb 23, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | -1.02% | 300 |
| Feb 20, 2026 | 32.28 | 32.43 | 32.28 | 32.39 | +0.67% | 1,991 |
| Feb 19, 2026 | 32.27 | 32.27 | 32.16 | 32.18 | -0.27% | 1,896 |
| Feb 18, 2026 | 32.28 | 32.28 | 32.26 | 32.26 | +0.64% | 311 |
| Feb 17, 2026 | 32.10 | 32.13 | 32.06 | 32.06 | +0.12% | 979 |
| Feb 13, 2026 | 32.17 | 32.22 | 32.02 | 32.02 | +0.07% | 1,580 |
| Feb 12, 2026 | 32.55 | 32.55 | 32.00 | 32.00 | -1.68% | 1,618 |
| Feb 11, 2026 | 32.87 | 32.87 | 32.45 | 32.55 | +0.05% | 2,524 |
| Feb 10, 2026 | 32.62 | 32.72 | 32.53 | 32.53 | -0.39% | 1,569 |
| Feb 9, 2026 | 32.60 | 32.72 | 32.60 | 32.66 | +0.62% | 1,872 |
| Feb 6, 2026 | 32.08 | 32.46 | 32.08 | 32.46 | +2.16% | 1,229 |
| Feb 5, 2026 | 32.00 | 32.00 | 31.74 | 31.77 | -1.31% | 2,685 |
| Feb 4, 2026 | 32.36 | 32.36 | 32.05 | 32.19 | -0.61% | 753 |
| Feb 3, 2026 | 32.44 | 32.47 | 32.34 | 32.39 | -0.97% | 2,279 |
| Feb 2, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | +0.48% | 213 |
| Jan 30, 2026 | 32.52 | 32.66 | 32.49 | 32.55 | -0.65% | 2,727 |
| Jan 29, 2026 | 32.80 | 32.80 | 32.50 | 32.76 | -0.33% | 1,427 |
| Jan 28, 2026 | 32.93 | 32.94 | 32.83 | 32.87 | +0.15% | 2,044 |
| Jan 27, 2026 | 32.77 | 32.87 | 32.77 | 32.82 | +0.50% | 1,959 |
| Jan 26, 2026 | 32.69 | 32.72 | 32.66 | 32.66 | +0.54% | 784 |
| Jan 23, 2026 | 32.52 | 32.52 | 32.47 | 32.49 | +0.15% | 1,294 |
| Jan 22, 2026 | 32.55 | 32.55 | 32.36 | 32.44 | +0.68% | 3,415 |
| Jan 21, 2026 | 32.07 | 32.36 | 31.98 | 32.22 | +1.10% | 5,545 |
| Jan 20, 2026 | 32.12 | 32.19 | 31.87 | 31.87 | -2.18% | 1,254 |
| Jan 16, 2026 | 32.68 | 32.68 | 32.56 | 32.58 | -0.04% | 4,581 |
| Jan 15, 2026 | 32.72 | 32.76 | 32.58 | 32.59 | +0.22% | 3,774 |
| Jan 14, 2026 | 32.41 | 32.54 | 32.41 | 32.52 | -0.63% | 2,639 |
| Jan 13, 2026 | 32.71 | 32.73 | 32.65 | 32.73 | -0.27% | 1,608 |
| Jan 12, 2026 | 32.74 | 32.86 | 32.74 | 32.81 | +0.16% | 3,375 |
| Jan 9, 2026 | 32.62 | 32.76 | 32.56 | 32.76 | +0.72% | 1,109 |
| Jan 8, 2026 | 32.45 | 32.52 | 32.45 | 32.52 | -0.03% | 1,243 |
| Jan 7, 2026 | 32.60 | 32.74 | 32.53 | 32.53 | -0.35% | 949 |
| Jan 6, 2026 | 32.57 | 32.65 | 32.48 | 32.65 | +0.54% | 838 |
| Jan 5, 2026 | 32.47 | 32.55 | 32.46 | 32.47 | +0.74% | 2,565 |
| Jan 2, 2026 | 32.34 | 32.34 | 32.15 | 32.23 | +0.20% | 1,986 |
| Dec 31, 2025 | 32.37 | 32.42 | 32.17 | 32.17 | -0.84% | 4,133 |
| Dec 30, 2025 | 32.58 | 32.58 | 32.44 | 32.44 | -0.07% | 1,131 |
| Dec 29, 2025 | 32.44 | 32.49 | 32.42 | 32.47 | -0.43% | 1,278 |
| Dec 26, 2025 | 32.57 | 32.66 | 32.57 | 32.61 | -0.00% | 978 |
| Dec 24, 2025 | 32.53 | 32.61 | 32.53 | 32.61 | +0.31% | 351 |
| Dec 23, 2025 | 32.37 | 32.51 | 32.34 | 32.51 | +0.48% | 2,960 |
| Dec 22, 2025 | 32.32 | 32.37 | 32.26 | 32.35 | +0.73% | 2,148 |
| Dec 19, 2025 | 32.11 | 32.16 | 32.06 | 32.12 | +0.88% | 1,746 |
| Dec 18, 2025 | 31.88 | 31.94 | 31.80 | 31.84 | +0.86% | 3,089 |
| Dec 17, 2025 | 31.88 | 31.88 | 31.57 | 31.57 | -1.28% | 561 |
| Dec 16, 2025 | 31.80 | 31.99 | 31.80 | 31.98 | -0.30% | 2,288 |
| Dec 15, 2025 | 32.04 | 32.10 | 32.04 | 32.07 | -0.16% | 5,756 |
| Dec 12, 2025 | 32.45 | 32.45 | 32.12 | 32.12 | -1.11% | 2,869 |
| Dec 11, 2025 | 32.17 | 32.50 | 32.17 | 32.48 | +0.10% | 1,343 |
| Dec 10, 2025 | 32.23 | 32.45 | 32.23 | 32.45 | +0.57% | 2,220 |
| Dec 9, 2025 | 32.36 | 32.36 | 32.27 | 32.27 | +0.04% | 1,262 |
| Dec 8, 2025 | 32.33 | 32.33 | 32.25 | 32.26 | -0.33% | 1,311 |
| Dec 5, 2025 | 32.38 | 32.48 | 32.33 | 32.37 | +0.26% | 3,471 |
| Dec 4, 2025 | 32.28 | 32.31 | 32.14 | 32.28 | +0.07% | 72,641 |
| Dec 3, 2025 | 32.21 | 32.30 | 32.21 | 32.26 | +0.30% | 11,068 |
| Dec 2, 2025 | 32.07 | 32.24 | 32.07 | 32.16 | +0.34% | 1,171 |
| Dec 1, 2025 | 32.07 | 32.17 | 32.05 | 32.05 | -0.49% | 986 |
| Nov 28, 2025 | 32.16 | 32.21 | 32.16 | 32.21 | +0.52% | 1,572 |
| Nov 26, 2025 | 32.09 | 32.09 | 32.04 | 32.04 | +0.76% | 3,078 |
| Nov 25, 2025 | 31.46 | 31.80 | 31.45 | 31.80 | +0.82% | 11,278 |
| Nov 24, 2025 | 31.21 | 31.55 | 31.21 | 31.54 | +1.76% | 8,171 |
| Nov 21, 2025 | 30.81 | 31.14 | 30.64 | 31.00 | +0.82% | 8,774 |
| Nov 20, 2025 | 31.04 | 31.13 | 30.75 | 30.75 | -1.73% | 12,954 |
| Nov 19, 2025 | 31.23 | 31.37 | 31.23 | 31.29 | +0.28% | 2,520 |
| Nov 18, 2025 | 31.08 | 31.39 | 31.08 | 31.20 | -0.73% | 1,908 |
| Nov 17, 2025 | 31.56 | 31.83 | 31.30 | 31.43 | -0.93% | 1,537 |
| Nov 14, 2025 | 31.80 | 31.80 | 31.73 | 31.73 | -0.00% | 469 |
| Nov 13, 2025 | 31.76 | 31.76 | 31.73 | 31.73 | -1.80% | 791 |
| Nov 12, 2025 | 32.28 | 32.37 | 32.28 | 32.31 | +0.08% | 7,858 |
| Nov 11, 2025 | 32.06 | 32.28 | 32.06 | 32.28 | +0.10% | 1,923 |
| Nov 10, 2025 | 32.04 | 32.29 | 32.04 | 32.25 | +1.68% | 736 |
| Nov 7, 2025 | 31.42 | 31.72 | 31.37 | 31.72 | +0.15% | 4,980 |
Daily open, high, low, close and volume for BlackRock ETF Trust iShares U.S. Industry Rotation Active ETF (INRO). Showing 249 trading days. Unadjusted prices.