5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
+4.76%
6 MONTH PERFORMANCE
+12.87%
YEAR-TO-DATE PERFORMANCE
+15.49%
1 YEAR PERFORMANCE
+10.17%
iShares U.S. Thematic Rotation Active ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $38.75 | $38.78 (0.09%) | $38.78 | $38.61 | 922.76 K | $6.31 B |
| 12/03/2025 | $38.51 | $38.65 (0.36%) | $38.72 | $38.37 | 867.10 K | $6.29 B |
| 12/02/2025 | $38.66 | $38.62 (-0.1%) | $38.77 | $38.51 | 887.02 K | $6.29 B |
| 12/01/2025 | $38.44 | $38.53 (0.23%) | $38.68 | $38.35 | 740.10 K | $6.27 B |
| 11/28/2025 | $38.58 | $38.69 (0.29%) | $38.70 | $38.53 | 533.20 K | $6.30 B |
| 11/26/2025 | $38.44 | $38.49 (0.13%) | $38.61 | $38.32 | 843.80 K | $6.27 B |
| 11/25/2025 | $37.89 | $38.23 (0.9%) | $38.29 | $37.60 | 1.17 M | $6.22 B |
| 11/24/2025 | $37.47 | $37.91 (1.17%) | $37.97 | $37.47 | 836.62 K | $6.17 B |
| 11/21/2025 | $37.08 | $37.21 (0.35%) | $37.54 | $36.73 | 1.87 M | $6.06 B |
| 11/20/2025 | $38.23 | $36.93 (-3.4%) | $38.36 | $36.89 | 2.87 M | $6.01 B |
| 11/19/2025 | $37.37 | $37.53 (0.43%) | $37.81 | $37.26 | 915.60 K | $6.11 B |
| 11/18/2025 | $37.48 | $37.30 (-0.48%) | $37.60 | $37.05 | 2.10 M | $6.07 B |
| 11/17/2025 | $37.88 | $37.68 (-0.53%) | $38.20 | $37.49 | 1.17 M | $6.13 B |
| 11/14/2025 | $37.60 | $38.03 (1.14%) | $38.25 | $37.47 | 1.01 M | $6.19 B |
| 11/13/2025 | $38.54 | $38.06 (-1.25%) | $38.55 | $37.97 | 858.80 K | $6.20 B |
| 11/12/2025 | $38.82 | $38.66 (-0.41%) | $38.82 | $38.52 | 699.52 K | $6.29 B |
| 11/11/2025 | $38.59 | $38.68 (0.23%) | $38.74 | $38.46 | 574.55 K | $6.30 B |
| 11/10/2025 | $38.41 | $38.71 (0.78%) | $38.76 | $38.32 | 812.71 K | $6.30 B |
| 11/07/2025 | $37.85 | $38.00 (0.4%) | $38.01 | $37.45 | 982.10 K | $6.19 B |
| 11/06/2025 | $38.41 | $37.96 (-1.17%) | $38.42 | $37.85 | 1.39 M | $6.18 B |
| 11/05/2025 | $38.34 | $38.45 (0.29%) | $38.66 | $38.28 | 674.90 K | $6.26 B |
| 11/04/2025 | $38.42 | $38.35 (-0.18%) | $38.62 | $38.32 | 664.75 K | $6.24 B |
| 11/03/2025 | $38.95 | $38.83 (-0.31%) | $38.95 | $38.68 | 698.27 K | $6.32 B |
| 10/31/2025 | $38.98 | $38.65 (-0.85%) | $38.98 | $38.56 | 773.30 K | $6.29 B |
| 10/30/2025 | $38.81 | $38.58 (-0.59%) | $38.92 | $38.57 | 936.45 K | $6.28 B |
| 10/29/2025 | $39.12 | $39.04 (-0.2%) | $39.13 | $38.78 | 1.23 M | $6.35 B |
| 10/28/2025 | $38.94 | $39.02 (0.21%) | $39.13 | $38.79 | 1.05 M | $6.35 B |
| 10/27/2025 | $38.70 | $38.81 (0.28%) | $38.83 | $38.63 | 653.50 K | $6.32 B |
| 10/24/2025 | $38.30 | $38.33 (0.08%) | $38.41 | $38.26 | 991.10 K | $6.24 B |
| 10/23/2025 | $37.82 | $38.01 (0.5%) | $38.09 | $37.81 | 997.20 K | $6.19 B |
| 10/22/2025 | $38.04 | $37.74 (-0.79%) | $38.04 | $37.50 | 1.97 M | $6.14 B |
| 10/21/2025 | $37.89 | $37.92 (0.08%) | $37.99 | $37.83 | 1.21 M | $6.17 B |
| 10/20/2025 | $37.69 | $37.94 (0.66%) | $37.99 | $37.69 | 953.90 K | $6.18 B |
| 10/17/2025 | $37.22 | $37.51 (0.78%) | $37.59 | $37.14 | 1.21 M | $6.17 B |
| 10/16/2025 | $37.65 | $37.30 (-0.93%) | $37.72 | $37.10 | 1.24 M | $6.14 B |
| 10/15/2025 | $37.77 | $37.55 (-0.58%) | $37.86 | $37.24 | 1.77 M | $6.18 B |
| 10/14/2025 | $37.24 | $37.46 (0.59%) | $37.64 | $37.00 | 1.06 M | $6.17 B |
| 10/13/2025 | $37.44 | $37.57 (0.35%) | $37.63 | $37.37 | 804.00 K | $6.18 B |
| 10/10/2025 | $38.03 | $36.97 (-2.79%) | $38.13 | $36.94 | 1.26 M | $6.08 B |
| 10/09/2025 | $38.14 | $37.97 (-0.45%) | $38.14 | $37.86 | 645.80 K | $6.34 B |
| 10/08/2025 | $37.87 | $38.08 (0.55%) | $38.09 | $37.85 | 901.70 K | $6.36 B |
| 10/07/2025 | $38.02 | $37.76 (-0.68%) | $38.02 | $37.66 | 745.50 K | $6.14 B |
| 10/06/2025 | $37.85 | $37.93 (0.21%) | $37.99 | $37.78 | 636.69 K | $6.17 B |
| 10/03/2025 | $37.98 | $37.81 (-0.45%) | $38.04 | $37.77 | 715.24 K | $6.17 B |
| 10/02/2025 | $38.07 | $37.94 (-0.34%) | $38.07 | $37.77 | 1.33 M | $6.20 B |
| 10/01/2025 | $37.68 | $37.85 (0.45%) | $37.93 | $37.62 | 1.09 M | $6.18 B |
| 09/30/2025 | $37.72 | $37.86 (0.37%) | $37.89 | $37.65 | 890.20 K | $5.58 B |
| 09/29/2025 | $37.86 | $37.74 (-0.32%) | $37.90 | $37.64 | 898.30 K | $5.56 B |
| 09/26/2025 | $37.55 | $37.65 (0.27%) | $37.67 | $37.42 | 1.94 M | $5.58 B |
| 09/25/2025 | $37.36 | $37.43 (0.19%) | $37.49 | $37.16 | 1.16 M | $5.54 B |
| 09/24/2025 | $37.88 | $37.56 (-0.84%) | $37.88 | $37.48 | 1.67 M | $5.56 B |
| 09/23/2025 | $38.09 | $37.78 (-0.81%) | $38.09 | $37.70 | 1.66 M | $5.60 B |
| 09/22/2025 | $37.75 | $38.06 (0.82%) | $38.07 | $37.73 | 1.13 M | $5.67 B |
| 09/19/2025 | $37.83 | $37.83 (0%) | $37.86 | $37.65 | 1.83 M | $5.55 B |
| 09/18/2025 | $37.62 | $37.66 (0.11%) | $37.78 | $37.51 | 1.86 M | $5.55 B |
| 09/17/2025 | $37.56 | $37.42 (-0.37%) | $37.57 | $37.15 | 1.98 M | $5.52 B |
| 09/16/2025 | $37.63 | $37.51 (-0.32%) | $37.63 | $37.47 | 4.05 M | $5.55 B |
| 09/15/2025 | $37.51 | $37.60 (0.24%) | $37.64 | $37.51 | 711.12 K | $5.61 B |
| 09/12/2025 | $37.52 | $37.43 (-0.24%) | $37.52 | $37.40 | 450.40 K | $5.58 B |
| 09/11/2025 | $37.34 | $37.50 (0.43%) | $37.55 | $37.29 | 911.55 K | $5.59 B |
| 09/10/2025 | $37.38 | $37.27 (-0.29%) | $37.45 | $37.15 | 717.30 K | $5.56 B |
| 09/09/2025 | $37.23 | $37.25 (0.05%) | $37.26 | $37.05 | 2.85 M | $5.58 B |
| 09/08/2025 | $37.17 | $37.21 (0.11%) | $37.27 | $37.13 | 845.61 K | $5.57 B |
| 09/05/2025 | $37.32 | $37.01 (-0.83%) | $37.33 | $36.80 | 1.27 M | $5.58 B |
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.