iShares U.S. Thematic Rotation Active ETF THRO
42.55 USD -0.22 (-0.51%)
Regular-session close
42.13 -0.42 -1.00%
After hours · Nov 13, 5:39 PM ET
42.16 Day range 42.94
35.10 52-week range 44.92
- YTD
- +10.35%
- 1 year
- +11.80%
THRO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.94 | 42.94 | 42.16 | 42.55 | -0.22 | -0.51% | 5,208,907 |
| Nov 12, 2026 | 42.53 | 43.09 | 42.52 | 42.77 | -0.09 | -0.21% | 75,422,611 |
| Nov 11, 2026 | 42.63 | 43.04 | 42.56 | 42.86 | +0.62 | +1.47% | 572,396 |
| Nov 10, 2026 | 42.12 | 42.40 | 41.95 | 42.24 | -0.15 | -0.35% | 495,542 |
| Nov 9, 2026 | 41.70 | 42.54 | 41.69 | 42.39 | +1.02 | +2.47% | 696,200 |
| Nov 6, 2026 | 41.36 | 41.78 | 41.36 | 41.37 | +0.14 | +0.34% | 796,100 |
| Nov 5, 2026 | 43.13 | 43.16 | 41.20 | 41.23 | -2.04 | -4.71% | 911,800 |
| Nov 4, 2026 | 43.18 | 43.51 | 43.11 | 43.27 | +0.49 | +1.15% | 486,100 |
| Nov 3, 2026 | 42.65 | 42.92 | 42.65 | 42.78 | +0.15 | +0.35% | 423,100 |
| Nov 2, 2026 | 43.21 | 43.41 | 42.60 | 42.63 | -0.42 | -0.98% | 1,015,700 |
| Oct 30, 2026 | 43.43 | 43.43 | 42.74 | 43.05 | -0.94 | -2.14% | 584,200 |
| Oct 29, 2026 | 43.99 | 44.06 | 43.85 | 43.99 | -0.37 | -0.83% | 391,800 |
| Oct 28, 2026 | 44.28 | 44.40 | 44.17 | 44.36 | +0.17 | +0.38% | 523,100 |
| Oct 27, 2026 | 44.11 | 44.29 | 43.97 | 44.19 | +0.24 | +0.55% | 403,200 |
| Oct 26, 2026 | 43.69 | 44.05 | 43.69 | 43.95 | +0.39 | +0.90% | 468,700 |
| Oct 23, 2026 | 43.51 | 43.72 | 43.44 | 43.56 | -0.11 | -0.25% | 452,700 |
| Oct 22, 2026 | 43.86 | 43.95 | 43.54 | 43.67 | -0.58 | -1.31% | 610,100 |
| Oct 21, 2026 | 44.13 | 44.31 | 43.94 | 44.25 | +0.28 | +0.64% | 562,700 |
| Oct 20, 2026 | 43.85 | 44.18 | 43.73 | 43.97 | +0.07 | +0.16% | 555,800 |
| Oct 19, 2026 | 43.91 | 44.13 | 43.87 | 43.90 | +0.25 | +0.57% | 563,800 |
| Oct 16, 2026 | 44.26 | 44.26 | 43.52 | 43.65 | -0.49 | -1.11% | 581,400 |
| Oct 15, 2026 | 43.89 | 44.19 | 43.72 | 44.14 | -0.01 | -0.02% | 439,600 |
| Oct 14, 2026 | 44.42 | 44.58 | 44.01 | 44.15 | -0.46 | -1.03% | 599,300 |
| Oct 13, 2026 | 44.65 | 44.71 | 44.51 | 44.61 | -0.10 | -0.22% | 501,500 |
| Oct 12, 2026 | 44.73 | 44.81 | 44.64 | 44.71 | -0.06 | -0.13% | 624,700 |
| Oct 9, 2026 | 44.68 | 44.81 | 44.57 | 44.77 | +0.24 | +0.54% | 484,300 |
| Oct 8, 2026 | 44.65 | 44.76 | 44.33 | 44.53 | -0.24 | -0.54% | 581,900 |
| Oct 7, 2026 | 44.71 | 44.79 | 44.54 | 44.77 | -0.15 | -0.33% | 942,600 |
| Oct 6, 2026 | 44.88 | 45.03 | 44.82 | 44.92 | +0.23 | +0.51% | 438,800 |
| Oct 5, 2026 | 44.44 | 44.77 | 44.42 | 44.69 | +0.26 | +0.59% | 563,600 |
| Oct 2, 2026 | 44.47 | 44.60 | 44.29 | 44.43 | +0.31 | +0.70% | 714,200 |
| Oct 1, 2026 | 44.09 | 44.19 | 43.78 | 44.12 | +0.14 | +0.32% | 13,005,400 |
| Sep 30, 2026 | 44.16 | 44.39 | 43.96 | 43.98 | -0.07 | -0.16% | 941,900 |
| Sep 29, 2026 | 44.21 | 44.21 | 43.94 | 44.05 | -0.09 | -0.20% | 1,321,900 |
| Sep 28, 2026 | 44.34 | 44.37 | 44.04 | 44.14 | -0.32 | -0.72% | 659,800 |
| Sep 25, 2026 | 44.38 | 44.53 | 44.22 | 44.46 | +0.18 | +0.41% | 553,300 |
| Sep 24, 2026 | 44.11 | 44.37 | 44.04 | 44.28 | -0.07 | -0.16% | 952,900 |
| Sep 23, 2026 | 44.60 | 44.60 | 44.24 | 44.35 | -0.24 | -0.54% | 721,700 |
| Sep 22, 2026 | 44.59 | 44.67 | 44.49 | 44.59 | -0.01 | -0.02% | 2,201,600 |
| Sep 21, 2026 | 44.23 | 44.69 | 44.20 | 44.60 | +0.67 | +1.53% | 315,900 |
| Sep 18, 2026 | 43.92 | 43.94 | 43.67 | 43.93 | +0.09 | +0.21% | 491,800 |
| Sep 17, 2026 | 43.81 | 43.88 | 43.65 | 43.84 | +0.56 | +1.29% | 442,500 |
| Sep 16, 2026 | 43.60 | 43.67 | 43.01 | 43.28 | -0.17 | -0.39% | 493,200 |
| Sep 15, 2026 | 43.51 | 43.56 | 43.33 | 43.45 | -0.18 | -0.41% | 362,000 |
| Sep 14, 2026 | 43.53 | 43.81 | 43.47 | 43.63 | -0.29 | -0.66% | 702,600 |
| Sep 11, 2026 | 43.92 | 44.03 | 43.86 | 43.92 | +0.41 | +0.94% | 406,600 |
| Sep 10, 2026 | 43.52 | 43.62 | 43.42 | 43.51 | -0.28 | -0.64% | 430,100 |
| Sep 9, 2026 | 43.87 | 43.90 | 43.69 | 43.79 | -0.17 | -0.39% | 396,000 |
| Sep 8, 2026 | 44.10 | 44.12 | 43.90 | 43.96 | -0.12 | -0.27% | 463,500 |
| Sep 4, 2026 | 44.19 | 44.24 | 43.99 | 44.08 | -0.14 | -0.32% | 424,600 |
| Sep 3, 2026 | 43.91 | 44.28 | 43.88 | 44.22 | +0.49 | +1.12% | 483,300 |
| Sep 2, 2026 | 43.60 | 43.78 | 43.54 | 43.73 | +0.18 | +0.41% | 566,700 |
| Sep 1, 2026 | 43.55 | 43.74 | 43.42 | 43.55 | -0.29 | -0.66% | 509,800 |
| Aug 31, 2026 | 43.77 | 43.90 | 43.67 | 43.84 | -0.01 | -0.02% | 520,700 |
| Aug 28, 2026 | 43.97 | 44.19 | 43.78 | 43.85 | -0.10 | -0.23% | 548,200 |
| Aug 27, 2026 | 43.72 | 43.99 | 43.67 | 43.95 | +0.39 | +0.90% | 607,900 |
| Aug 26, 2026 | 43.47 | 43.65 | 43.44 | 43.56 | +0.01 | +0.02% | 421,100 |
| Aug 25, 2026 | 43.62 | 43.62 | 43.38 | 43.55 | +0.12 | +0.28% | 390,000 |
| Aug 24, 2026 | 43.54 | 43.55 | 43.31 | 43.43 | -0.18 | -0.41% | 436,700 |
| Aug 21, 2026 | 43.69 | 43.73 | 43.51 | 43.61 | +0.13 | +0.30% | 491,000 |
| Aug 20, 2026 | 43.72 | 43.79 | 43.44 | 43.48 | -0.43 | -0.98% | 624,700 |
| Aug 19, 2026 | 44.11 | 44.13 | 43.87 | 43.91 | -0.07 | -0.16% | 652,500 |
| Aug 18, 2026 | 43.99 | 44.08 | 43.89 | 43.98 | -0.33 | -0.74% | 598,900 |
| Aug 17, 2026 | 44.44 | 44.51 | 44.31 | 44.31 | -0.08 | -0.18% | 434,700 |
| Aug 14, 2026 | 44.49 | 44.56 | 44.31 | 44.39 | -0.03 | -0.07% | 534,000 |
65 days, newest first. Daily bars as drawn on the THRO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.