THRO Historical Prices

iShares U.S. Thematic Rotation Active ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

45.03

Period low

34.95

Period change

+12.38%

Date	Open	High	Low	Close	Change	Volume
Nov 12, 2026	42.53	43.09	42.52	42.77	-0.21%	75,422,914
Nov 11, 2026	42.63	43.04	42.55	42.86	+1.47%	572,399
Nov 10, 2026	42.12	42.40	41.95	42.24	-0.35%	495,543
Nov 9, 2026	41.70	42.54	41.69	42.39	+2.47%	696,161
Nov 6, 2026	41.36	41.78	41.36	41.37	+0.34%	796,161
Nov 5, 2026	43.13	43.16	41.20	41.23	-4.71%	911,832
Nov 4, 2026	43.18	43.51	43.11	43.27	+1.15%	486,125
Nov 3, 2026	42.65	42.91	42.65	42.78	+0.35%	423,094
Nov 2, 2026	43.21	43.41	42.60	42.63	-0.98%	1,014,108
Oct 30, 2026	43.43	43.43	42.74	43.05	-2.14%	584,223
Oct 29, 2026	43.99	44.06	43.85	43.99	-0.83%	391,785
Oct 28, 2026	44.28	44.40	44.17	44.36	+0.38%	523,086
Oct 27, 2026	44.11	44.30	43.97	44.19	+0.55%	403,171
Oct 26, 2026	43.69	44.05	43.69	43.95	+0.90%	468,680
Oct 23, 2026	43.51	43.72	43.44	43.56	-0.25%	452,740
Oct 22, 2026	43.86	43.95	43.54	43.67	-1.31%	610,151
Oct 21, 2026	44.13	44.30	43.95	44.25	+0.64%	562,692
Oct 20, 2026	43.85	44.18	43.73	43.97	+0.16%	555,768
Oct 19, 2026	43.91	44.13	43.87	43.90	+0.57%	563,794
Oct 16, 2026	44.26	44.26	43.52	43.65	-1.11%	581,444
Oct 15, 2026	43.89	44.20	43.73	44.14	-0.02%	439,573
Oct 14, 2026	44.42	44.59	44.02	44.15	-1.03%	599,266
Oct 13, 2026	44.65	44.71	44.51	44.61	-0.22%	501,525
Oct 12, 2026	44.73	44.81	44.64	44.71	-0.13%	624,708
Oct 9, 2026	44.68	44.80	44.57	44.77	+0.54%	484,328
Oct 8, 2026	44.65	44.77	44.34	44.53	-0.54%	581,922
Oct 7, 2026	44.71	44.79	44.54	44.77	-0.33%	942,641
Oct 6, 2026	44.88	45.03	44.82	44.92	+0.51%	438,786
Oct 5, 2026	44.44	44.77	44.42	44.69	+0.59%	563,506
Oct 2, 2026	44.47	44.59	44.29	44.43	+0.70%	714,192
Oct 1, 2026	44.09	44.20	43.78	44.12	+0.32%	13,005,373
Sep 30, 2026	44.16	44.39	43.96	43.98	-0.16%	948,878
Sep 29, 2026	44.21	44.21	43.94	44.05	-0.20%	1,321,917
Sep 28, 2026	44.34	44.37	44.04	44.14	-0.72%	659,761
Sep 25, 2026	44.38	44.52	44.22	44.46	+0.41%	553,300
Sep 24, 2026	44.11	44.37	44.04	44.28	-0.16%	952,949
Sep 23, 2026	44.60	44.60	44.24	44.35	-0.54%	721,737
Sep 22, 2026	44.59	44.67	44.49	44.59	-0.02%	2,201,641
Sep 21, 2026	44.23	44.69	44.20	44.60	+1.53%	316,092
Sep 18, 2026	43.92	43.95	43.66	43.93	+0.21%	491,803
Sep 17, 2026	43.81	43.88	43.65	43.84	+1.29%	442,493
Sep 16, 2026	43.60	43.67	43.01	43.28	-0.39%	493,803
Sep 15, 2026	43.51	43.56	43.33	43.45	-0.41%	361,960
Sep 14, 2026	43.53	43.80	43.47	43.63	-0.66%	702,581
Sep 11, 2026	43.92	44.02	43.86	43.92	+0.94%	406,587
Sep 10, 2026	43.52	43.62	43.42	43.51	-0.64%	428,776
Sep 9, 2026	43.87	43.90	43.69	43.79	-0.39%	396,026
Sep 8, 2026	44.10	44.12	43.90	43.96	-0.27%	463,495
Sep 4, 2026	44.19	44.24	43.99	44.08	-0.32%	424,784
Sep 3, 2026	43.91	44.28	43.88	44.22	+1.12%	483,141
Sep 2, 2026	43.60	43.78	43.54	43.73	-0.25%	566,753
Aug 31, 2026	43.77	43.90	43.68	43.84	-0.02%	520,691
Aug 28, 2026	43.97	44.19	43.78	43.85	-0.23%	548,262
Aug 27, 2026	43.72	43.99	43.67	43.95	+0.90%	607,738
Aug 26, 2026	43.47	43.65	43.45	43.56	+0.02%	420,890
Aug 25, 2026	43.62	43.62	43.38	43.55	+0.28%	389,889
Aug 24, 2026	43.54	43.55	43.32	43.43	-0.41%	436,552
Aug 21, 2026	43.69	43.73	43.51	43.61	+0.30%	490,875
Aug 20, 2026	43.72	43.80	43.45	43.48	-0.98%	623,766
Aug 19, 2026	44.11	44.13	43.87	43.91	-0.16%	652,549
Aug 18, 2026	43.99	44.09	43.89	43.98	-0.74%	598,865
Aug 17, 2026	44.44	44.51	44.31	44.31	-0.18%	434,816
Aug 14, 2026	44.49	44.56	44.31	44.39	-0.07%	534,049
Aug 13, 2026	44.29	44.58	44.29	44.42	+0.38%	758,462
Aug 12, 2026	44.35	44.35	44.19	44.25	+0.57%	418,624
Aug 11, 2026	44.35	44.35	43.93	44.00	-0.56%	760,225
Aug 10, 2026	44.21	44.39	44.19	44.25	+0.00%	628,162
Aug 7, 2026	44.14	44.27	43.98	44.25	+0.59%	539,610
Aug 6, 2026	43.96	44.21	43.92	43.99	+0.05%	646,275
Aug 5, 2026	44.37	44.43	43.97	43.97	-0.43%	598,973
Aug 4, 2026	43.48	44.30	43.48	44.16	+2.17%	675,797
Aug 3, 2026	42.70	43.28	42.70	43.22	+1.43%	520,492
Jul 31, 2026	42.53	42.74	42.08	42.61	+0.90%	528,070
Jul 30, 2026	41.76	42.29	41.73	42.23	+2.43%	549,421
Jul 29, 2026	41.94	42.07	41.22	41.23	-1.90%	584,639
Jul 28, 2026	42.02	42.15	41.73	42.03	-0.21%	438,226
Jul 27, 2026	42.49	42.53	41.89	42.12	-0.12%	394,274
Jul 24, 2026	42.23	42.48	42.08	42.17	-0.14%	564,197
Jul 23, 2026	42.28	42.51	42.07	42.23	-1.22%	472,548
Jul 22, 2026	42.63	42.94	42.63	42.75	-0.02%	421,316
Jul 21, 2026	42.57	42.82	42.44	42.76	+1.28%	448,841
Jul 20, 2026	42.53	42.66	42.20	42.22	-0.09%	862,644
Jul 17, 2026	42.11	42.55	42.03	42.26	-0.87%	643,407
Jul 16, 2026	42.97	42.99	42.48	42.63	-1.11%	537,964
Jul 15, 2026	43.16	43.21	42.81	43.11	+0.12%	575,637
Jul 14, 2026	43.01	43.13	42.86	43.06	+0.49%	712,698
Jul 13, 2026	43.01	43.12	42.78	42.85	-0.88%	675,116
Jul 10, 2026	42.98	43.24	42.80	43.23	+0.49%	556,813
Jul 9, 2026	42.84	43.08	42.71	43.02	+0.82%	899,198
Jul 8, 2026	42.47	42.70	42.28	42.67	-0.02%	804,809
Jul 7, 2026	42.76	42.82	42.45	42.68	-0.65%	700,234
Jul 6, 2026	42.87	43.04	42.81	42.96	+0.75%	474,456
Jul 2, 2026	42.86	43.11	42.33	42.64	-0.26%	472,736
Jul 1, 2026	42.81	42.98	42.63	42.75	-0.84%	742,212
Jun 30, 2026	42.69	43.20	42.67	43.11	+1.15%	802,939
Jun 29, 2026	42.32	42.66	41.98	42.62	+1.62%	581,614
Jun 26, 2026	41.98	42.37	41.81	41.94	-0.83%	822,553
Jun 25, 2026	42.67	42.68	41.98	42.29	+0.17%	1,042,220
Jun 24, 2026	42.39	42.69	42.05	42.22	-0.40%	1,111,710
Jun 23, 2026	42.32	42.73	42.27	42.39	-1.58%	1,278,530
Jun 22, 2026	43.32	43.41	43.01	43.07	-0.37%	799,943
Jun 18, 2026	43.37	43.37	43.05	43.23	+1.00%	1,070,259
Jun 17, 2026	43.38	43.42	42.73	42.80	-0.95%	1,394,270
Jun 16, 2026	43.50	43.60	43.20	43.21	-0.69%	1,570,577
Jun 15, 2026	43.35	43.59	43.34	43.51	+1.92%	1,164,536
Jun 12, 2026	42.57	42.87	42.27	42.69	+0.54%	2,617,961
Jun 11, 2026	41.76	42.57	41.52	42.46	+2.26%	2,229,566
Jun 10, 2026	42.02	42.35	41.52	41.52	-1.75%	3,621,584
Jun 9, 2026	42.74	42.94	41.29	42.26	-0.47%	1,828,290
Jun 8, 2026	42.60	42.81	42.36	42.46	+0.64%	1,412,121
Jun 5, 2026	43.20	43.23	42.10	42.19	-3.17%	1,776,983
Jun 4, 2026	43.20	43.70	43.17	43.57	+0.23%	2,450,119
Jun 3, 2026	43.63	43.74	43.38	43.47	-0.55%	1,695,167
Jun 2, 2026	43.54	43.76	43.45	43.71	+0.41%	1,437,509
Jun 1, 2026	43.36	43.66	43.35	43.53	+0.21%	2,281,490
May 29, 2026	43.39	43.60	43.31	43.44	+0.37%	6,621,732
May 28, 2026	43.04	43.33	42.95	43.28	+0.53%	50,111,995
May 27, 2026	43.15	43.15	42.87	43.05	-0.14%	618,570
May 26, 2026	42.94	43.18	42.91	43.11	+0.98%	515,777
May 22, 2026	42.75	42.89	42.62	42.69	+0.33%	606,371
May 21, 2026	42.27	42.68	42.17	42.55	+0.33%	1,216,448
May 20, 2026	42.09	42.45	41.98	42.41	+1.24%	796,622
May 19, 2026	41.94	42.17	41.72	41.89	-0.76%	673,339
May 18, 2026	42.41	42.44	41.91	42.21	-0.28%	697,939
May 15, 2026	42.47	42.59	42.23	42.33	-1.21%	558,603
May 14, 2026	42.65	42.95	42.65	42.85	+0.63%	607,533
May 13, 2026	42.39	42.69	42.14	42.58	+0.78%	755,367
May 12, 2026	42.27	42.29	41.77	42.25	-0.45%	720,777
May 11, 2026	42.35	42.54	42.30	42.44	+0.31%	1,504,919
May 8, 2026	41.99	42.34	41.99	42.31	+1.39%	598,164
May 7, 2026	41.95	42.04	41.60	41.73	-0.45%	803,050
May 6, 2026	41.59	41.95	41.57	41.92	+1.48%	851,151
May 5, 2026	41.03	41.36	41.03	41.31	+1.47%	598,893
May 4, 2026	40.85	40.98	40.55	40.71	-0.34%	754,904
May 1, 2026	40.82	41.12	40.80	40.85	+0.44%	678,629
Apr 30, 2026	40.53	40.73	40.18	40.67	+0.84%	643,631
Apr 29, 2026	40.28	40.38	40.15	40.33	+0.25%	1,712,426
Apr 28, 2026	40.23	40.28	40.04	40.23	-0.62%	741,760
Apr 27, 2026	40.29	40.48	40.23	40.48	+0.35%	690,931
Apr 24, 2026	40.18	40.35	40.02	40.34	+1.10%	709,901
Apr 23, 2026	40.00	40.16	39.56	39.90	-0.50%	742,453
Apr 22, 2026	39.91	40.12	39.83	40.10	+1.21%	707,898
Apr 21, 2026	39.97	40.03	39.52	39.62	-0.55%	953,676
Apr 20, 2026	39.92	39.95	39.70	39.84	-0.40%	761,924
Apr 17, 2026	39.81	40.13	39.75	40.00	+1.32%	741,657
Apr 16, 2026	39.46	39.54	39.28	39.48	+0.18%	1,355,628
Apr 15, 2026	39.20	39.44	39.10	39.41	+0.64%	773,326
Apr 14, 2026	38.77	39.16	38.77	39.16	+1.27%	842,927
Apr 13, 2026	38.19	38.69	38.13	38.67	+0.97%	897,674
Apr 10, 2026	38.45	38.51	38.27	38.30	-0.16%	920,579
Apr 9, 2026	37.96	38.40	37.94	38.36	+0.95%	911,826
Apr 8, 2026	38.05	38.05	37.72	38.00	+2.90%	1,438,383
Apr 7, 2026	36.79	36.93	36.42	36.93	+0.08%	1,541,574
Apr 6, 2026	36.75	36.94	36.70	36.90	+0.54%	878,476
Apr 2, 2026	36.10	36.81	36.03	36.70	+0.14%	1,176,568
Apr 1, 2026	36.51	36.85	36.49	36.65	+1.19%	1,121,371
Mar 31, 2026	35.54	36.27	35.47	36.22	+3.19%	1,273,027
Mar 30, 2026	35.69	35.70	34.95	35.10	-0.76%	1,384,331
Mar 27, 2026	35.86	35.86	35.31	35.37	-1.70%	1,125,409
Mar 26, 2026	36.46	36.58	35.96	35.98	-2.04%	981,881
Mar 25, 2026	36.84	36.92	36.59	36.73	+0.49%	1,068,493
Mar 24, 2026	36.45	36.77	36.36	36.55	-0.38%	1,333,763
Mar 23, 2026	36.88	37.12	36.61	36.69	+0.96%	1,481,869
Mar 20, 2026	36.84	36.84	36.15	36.34	-1.49%	1,827,091
Mar 19, 2026	36.66	37.06	36.57	36.89	-0.22%	1,396,015
Mar 18, 2026	37.36	37.45	36.96	36.97	-1.36%	1,020,962
Mar 17, 2026	37.53	37.64	37.40	37.48	+0.27%	1,600,793
Mar 16, 2026	37.35	37.55	37.28	37.38	+1.08%	1,913,348
Mar 13, 2026	37.38	37.55	36.93	36.98	-0.59%	2,101,330
Mar 12, 2026	37.48	37.48	37.16	37.20	-1.56%	5,206,684
Mar 11, 2026	37.85	38.01	37.63	37.79	-0.08%	844,331
Mar 10, 2026	37.77	38.18	37.68	37.82	+0.11%	2,000,912
Mar 9, 2026	37.06	37.87	36.83	37.78	+0.99%	3,832,427
Mar 6, 2026	37.45	37.68	37.32	37.41	-1.40%	1,688,841
Mar 5, 2026	37.99	38.14	37.59	37.94	-0.55%	1,858,677
Mar 4, 2026	37.96	38.27	37.83	38.15	+0.77%	868,333
Mar 3, 2026	37.55	37.98	37.27	37.86	-0.89%	1,854,221
Mar 2, 2026	37.77	38.32	37.77	38.20	-0.05%	1,635,897
Feb 27, 2026	38.00	38.24	37.97	38.22	-0.42%	653,086
Feb 26, 2026	38.69	38.69	38.06	38.38	-0.78%	774,994
Feb 25, 2026	38.50	38.70	38.50	38.68	+0.91%	681,778
Feb 24, 2026	38.02	38.37	37.88	38.33	+0.82%	827,834
Feb 23, 2026	38.40	38.50	37.93	38.02	-1.20%	994,331
Feb 20, 2026	38.01	38.48	38.01	38.48	+0.87%	952,074
Feb 19, 2026	38.11	38.28	38.00	38.15	-0.26%	813,876
Feb 18, 2026	38.12	38.44	38.04	38.25	+0.45%	883,579
Feb 17, 2026	37.90	38.22	37.66	38.08	+0.26%	1,299,115
Feb 13, 2026	38.02	38.28	37.78	37.98	+0.00%	1,092,164
Feb 12, 2026	38.75	38.83	37.94	37.98	-1.63%	1,347,878
Feb 11, 2026	38.96	39.04	38.43	38.61	-0.05%	1,046,258
Feb 10, 2026	39.00	39.03	38.62	38.63	-0.69%	746,665
Feb 9, 2026	38.65	39.07	38.55	38.90	+0.46%	954,293
Feb 6, 2026	38.16	38.80	38.12	38.72	+2.11%	724,574
Feb 5, 2026	37.94	38.23	37.73	37.92	-0.81%	856,466
Feb 4, 2026	38.87	38.87	37.99	38.23	-1.72%	1,782,744
Feb 3, 2026	39.43	39.43	38.60	38.90	-1.07%	1,443,873
Feb 2, 2026	38.85	39.40	38.85	39.32	+0.92%	1,196,703
Jan 30, 2026	39.06	39.21	38.80	38.96	-0.59%	964,882
Jan 29, 2026	39.31	39.33	38.52	39.19	-0.31%	1,043,365
Jan 28, 2026	39.41	39.42	39.19	39.31	-0.23%	901,333
Jan 27, 2026	39.33	39.44	39.24	39.40	+0.66%	658,658
Jan 26, 2026	38.96	39.23	38.93	39.14	+0.67%	596,497
Jan 23, 2026	38.78	39.02	38.68	38.88	+0.26%	856,950
Jan 22, 2026	38.91	38.91	38.62	38.78	+0.49%	954,257
Jan 21, 2026	38.32	38.85	38.22	38.59	+0.89%	1,250,281
Jan 20, 2026	38.53	38.69	38.19	38.25	-2.15%	997,857
Jan 16, 2026	39.22	39.23	38.95	39.09	+0.18%	794,162
Jan 15, 2026	39.20	39.27	38.97	39.02	+0.36%	1,095,869
Jan 14, 2026	39.04	39.08	38.64	38.88	-0.89%	1,519,536
Jan 13, 2026	39.36	39.38	39.09	39.23	-0.30%	633,779
Jan 12, 2026	39.07	39.44	39.07	39.35	+0.23%	965,772
Jan 9, 2026	39.01	39.34	38.94	39.26	+0.69%	1,490,025
Jan 8, 2026	39.15	39.15	38.88	38.99	-0.36%	814,040
Jan 7, 2026	39.19	39.36	39.12	39.13	-0.13%	679,840
Jan 6, 2026	38.98	39.22	38.87	39.18	+0.64%	688,224
Jan 5, 2026	38.91	39.09	38.86	38.93	+0.72%	859,524
Jan 2, 2026	38.82	38.97	38.45	38.65	+0.23%	738,257
Dec 31, 2025	38.90	38.92	38.56	38.56	-0.80%	675,392
Dec 30, 2025	38.92	39.00	38.87	38.87	-0.21%	502,731
Dec 29, 2025	38.96	39.04	38.85	38.95	-0.49%	710,056
Dec 26, 2025	39.18	39.23	39.11	39.14	+0.00%	439,677
Dec 24, 2025	39.03	39.16	39.00	39.14	+0.28%	450,921
Dec 23, 2025	38.73	39.04	38.73	39.03	+0.59%	653,262
Dec 22, 2025	38.84	38.84	38.70	38.80	+0.47%	703,744
Dec 19, 2025	38.32	38.62	38.31	38.62	+1.23%	772,164
Dec 18, 2025	38.16	38.36	38.03	38.15	+0.98%	967,381
Dec 17, 2025	38.33	38.33	37.77	37.78	-1.31%	1,077,248
Dec 16, 2025	38.23	38.38	38.04	38.28	-0.08%	1,029,174
Dec 15, 2025	38.67	38.67	38.28	38.31	-0.42%	730,531
Dec 12, 2025	38.90	38.93	38.30	38.47	-1.33%	1,262,737
Dec 11, 2025	38.73	39.00	38.52	38.99	+0.28%	785,221
Dec 10, 2025	38.65	38.95	38.58	38.88	+0.36%	897,728
Dec 9, 2025	38.69	38.84	38.69	38.74	-0.08%	894,757
Dec 8, 2025	38.89	38.94	38.64	38.77	-0.21%	696,147
Dec 5, 2025	38.87	38.99	38.78	38.85	+0.18%	698,575
Dec 4, 2025	38.78	38.78	38.60	38.78	+0.34%	939,587
Dec 3, 2025	38.51	38.72	38.37	38.65	+0.08%	866,985
Dec 2, 2025	38.66	38.77	38.51	38.62	+0.23%	886,717
Dec 1, 2025	38.44	38.68	38.35	38.53	-0.41%	739,876
Nov 28, 2025	38.58	38.70	38.53	38.69	+0.52%	533,068
Nov 26, 2025	38.44	38.61	38.32	38.49	+0.68%	834,150
Nov 25, 2025	37.89	38.29	37.60	38.23	+0.84%	1,166,100
Nov 24, 2025	37.47	37.97	37.47	37.91	+1.88%	836,421
Nov 21, 2025	37.08	37.54	36.73	37.21	+0.76%	1,840,660
Nov 20, 2025	38.23	38.36	36.88	36.93	-1.60%	2,838,414
Nov 19, 2025	37.37	37.81	37.26	37.53	+0.62%	915,582
Nov 18, 2025	37.48	37.60	37.05	37.30	-1.01%	2,101,939
Nov 17, 2025	37.88	38.20	37.49	37.68	-0.92%	1,173,024
Nov 14, 2025	37.60	38.25	37.47	38.03	-0.08%	998,879
Nov 13, 2025	38.54	38.55	37.97	38.06	-1.55%	858,797

Daily open, high, low, close and volume for iShares U.S. Thematic Rotation Active ETF (THRO). Showing 250 trading days. Unadjusted prices.