5 DAY PERFORMANCE
+5.12%
1 MONTH PERFORMANCE
-2.70%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
+7.47%
YEAR-TO-DATE PERFORMANCE
+2.06%
1 YEAR PERFORMANCE
+18.63%
iShares U.S. Thematic Rotation Active ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $31.36 | $31.05 (-1%) | $31.50 | $30.98 | 107,257 | $332.41 M |
| 03/12/2025 | $31.94 | $31.61 (-1.03%) | $31.97 | $31.43 | 685,810 | $337.53 M |
| 03/11/2025 | $31.65 | $31.49 (-0.51%) | $31.86 | $31.29 | 562,100 | $336.25 M |
| 03/10/2025 | $32.07 | $31.67 (-1.25%) | $32.17 | $31.41 | 196,224 | $338.17 M |
| 03/07/2025 | $32.40 | $32.59 (0.59%) | $32.65 | $31.95 | 771,211 | $346.03 M |
| 03/06/2025 | $32.91 | $32.49 (-1.28%) | $33.02 | $32.37 | 843,329 | $335.27 M |
| 03/05/2025 | $32.81 | $33.21 (1.22%) | $33.30 | $32.65 | 734,500 | $342.70 M |
| 03/04/2025 | $32.93 | $32.84 (-0.27%) | $33.32 | $32.46 | 563,222 | $338.88 M |
| 03/03/2025 | $33.89 | $33.11 (-2.3%) | $33.91 | $32.94 | 585,415 | $335.32 M |
| 02/28/2025 | $33.26 | $33.77 (1.53%) | $33.78 | $33.12 | 1.78 M | $14.54 M |
| 02/27/2025 | $34.19 | $33.28 (-2.66%) | $34.19 | $33.26 | 9.80 M | $14.33 M |
| 02/26/2025 | $34.14 | $33.89 (-0.73%) | $34.22 | $33.83 | 37,500 | $14.59 M |
| 02/25/2025 | $33.58 | $33.79 (0.63%) | $33.85 | $33.58 | 1,546 | $14.55 M |
| 02/24/2025 | $33.96 | $33.87 (-0.27%) | $34.15 | $33.87 | 1,800 | $14.81 M |
| 02/21/2025 | $34.39 | $34.13 (-0.76%) | $34.39 | $34.13 | 1,500 | $14.53 M |
| 02/20/2025 | $34.81 | $34.87 (0.17%) | $34.88 | $34.81 | 6,600 | $14.85 M |
| 02/19/2025 | $35.01 | $35.16 (0.43%) | $35.16 | $35.01 | 500 | $14.97 M |
| 02/18/2025 | $35.04 | $35.12 (0.23%) | $35.12 | $35.04 | 3,500 | $14.63 M |
| 02/14/2025 | $35.14 | $35.14 (0%) | $35.14 | $35.14 | 100 | $14.54 M |
| 02/13/2025 | $34.98 | $35.21 (0.66%) | $35.21 | $34.92 | 6,815 | $14.57 M |
| 02/12/2025 | $34.65 | $34.82 (0.49%) | $34.82 | $34.65 | 2,900 | $14.38 M |
| 02/11/2025 | $35.01 | $35.03 (0.06%) | $35.09 | $34.91 | 5,405 | $14.47 M |
| 02/10/2025 | $35.06 | $35.11 (0.14%) | $35.12 | $35.05 | 3,300 | $14.65 M |
| 02/07/2025 | $35.17 | $34.78 (-1.11%) | $35.17 | $34.72 | 9,100 | $11.92 M |
| 02/06/2025 | $35.05 | $35.06 (0.03%) | $35.07 | $34.89 | 16,400 | $12.01 M |
| 02/05/2025 | $34.63 | $34.91 (0.81%) | $34.91 | $34.63 | 1,108 | $11.96 M |
| 02/04/2025 | $34.57 | $34.63 (0.17%) | $34.63 | $34.54 | 1,900 | $11.87 M |
| 02/03/2025 | $33.93 | $34.40 (1.39%) | $34.49 | $33.93 | 4,000 | $11.79 M |
| 01/31/2025 | $35.06 | $34.61 (-1.28%) | $35.06 | $34.61 | 1,900 | $11.86 M |
| 01/30/2025 | $34.66 | $34.89 (0.66%) | $34.93 | $34.66 | 11,900 | $11.96 M |
| 01/29/2025 | $34.66 | $34.53 (-0.38%) | $34.66 | $34.53 | 504 | $11.83 M |
| 01/28/2025 | $34.21 | $34.69 (1.4%) | $34.69 | $34.21 | 905 | $11.89 M |
| 01/27/2025 | $34.22 | $34.16 (-0.18%) | $34.33 | $34.08 | 6,800 | $11.71 M |
| 01/24/2025 | $35.39 | $35.23 (-0.45%) | $35.39 | $35.15 | 5,600 | $12.07 M |
| 01/23/2025 | $35.23 | $35.42 (0.54%) | $35.42 | $35.18 | 8,500 | $12.14 M |
| 01/22/2025 | $35.32 | $35.30 (-0.06%) | $35.32 | $35.27 | 13,600 | $12.04 M |
| 01/21/2025 | $34.77 | $34.97 (0.58%) | $34.97 | $34.77 | 3,700 | $11.93 M |
| 01/17/2025 | $34.58 | $34.53 (-0.14%) | $34.58 | $34.53 | 542 | $12.08 M |
| 01/16/2025 | $34.36 | $34.20 (-0.47%) | $34.39 | $34.20 | 3,403 | $12.08 M |
| 01/15/2025 | $34.16 | $34.21 (0.15%) | $34.23 | $34.16 | 2,236 | $12.08 M |
| 01/14/2025 | $33.51 | $33.59 (0.24%) | $33.59 | $33.51 | 424 | $11.86 M |
| 01/13/2025 | $33.35 | $33.49 (0.42%) | $33.49 | $33.30 | 1,049 | $11.83 M |
| 01/10/2025 | $33.55 | $33.62 (0.21%) | $33.74 | $33.47 | 4,716 | $12.09 M |
| 01/08/2025 | $33.80 | $34.06 (0.77%) | $34.06 | $33.80 | 21,000 | $12.08 M |
| 01/07/2025 | $33.97 | $33.79 (-0.53%) | $33.97 | $33.76 | 1,532 | $11.99 M |
| 01/06/2025 | $34.38 | $34.26 (-0.35%) | $34.46 | $34.23 | 2,032 | $12.16 M |
| 01/03/2025 | $33.83 | $34.05 (0.65%) | $34.05 | $33.83 | 7,935 | $9.06 M |
| 01/02/2025 | $33.74 | $33.57 (-0.5%) | $33.92 | $33.44 | 8,600 | $8.93 M |
| 12/31/2024 | $33.83 | $33.57 (-0.77%) | $33.83 | $33.52 | 3,824 | $9.06 M |
| 12/30/2024 | $33.64 | $33.73 (0.27%) | $33.95 | $33.59 | 3,616 | $9.10 M |
| 12/27/2024 | $34.02 | $34.09 (0.21%) | $34.09 | $34.02 | 627 | $9.05 M |
| 12/26/2024 | $34.54 | $34.54 (0%) | $34.54 | $34.54 | 620 | $9.17 M |
| 12/24/2024 | $34.14 | $34.49 (1.03%) | $34.49 | $34.14 | 3,113 | $9.05 M |
| 12/23/2024 | $33.91 | $34.13 (0.65%) | $34.13 | $33.86 | 5,600 | $8.96 M |
| 12/20/2024 | $33.56 | $34.00 (1.31%) | $34.25 | $33.56 | 3,817 | $9.06 M |
| 12/19/2024 | $33.95 | $33.72 (-0.68%) | $33.97 | $33.72 | 15,200 | $8.98 M |
| 12/18/2024 | $34.85 | $33.68 (-3.36%) | $34.85 | $33.68 | 2,500 | $9.06 M |
| 12/17/2024 | $34.75 | $34.68 (-0.2%) | $34.75 | $34.62 | 534 | $9.33 M |
| 12/16/2024 | $35.10 | $35.10 (0%) | $35.19 | $35.01 | 4,600 | $9.44 M |
| 12/13/2024 | $35.04 | $34.92 (-0.34%) | $35.04 | $34.84 | 137,735 | $9.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
