5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
+6.22%
6 MONTH PERFORMANCE
+9.63%
YEAR-TO-DATE PERFORMANCE
+1.84%
1 YEAR PERFORMANCE
+16.81%
iShares U.S. Thematic Rotation Active ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $39.01 | $39.26 (0.64%) | $39.34 | $38.94 | 1.49 M | $7.34 B |
| 01/08/2026 | $39.15 | $38.99 (-0.41%) | $39.15 | $38.88 | 814.04 K | $7.29 B |
| 01/07/2026 | $39.19 | $39.13 (-0.15%) | $39.36 | $39.12 | 679.84 K | $7.32 B |
| 01/06/2026 | $38.98 | $39.18 (0.51%) | $39.22 | $38.87 | 688.22 K | $7.33 B |
| 01/05/2026 | $38.91 | $38.93 (0.05%) | $39.09 | $38.86 | 859.52 K | $7.28 B |
| 01/02/2026 | $38.82 | $38.65 (-0.44%) | $38.97 | $38.45 | 738.30 K | $6.96 B |
| 12/31/2025 | $38.90 | $38.56 (-0.87%) | $38.92 | $38.56 | 675.40 K | $6.94 B |
| 12/30/2025 | $38.92 | $38.87 (-0.13%) | $39.00 | $38.87 | 502.73 K | $7.00 B |
| 12/29/2025 | $38.96 | $38.95 (-0.03%) | $39.04 | $38.85 | 710.10 K | $7.01 B |
| 12/26/2025 | $39.18 | $39.14 (-0.1%) | $39.23 | $39.11 | 439.70 K | $7.05 B |
| 12/24/2025 | $39.03 | $39.14 (0.28%) | $39.16 | $39.00 | 450.93 K | $7.05 B |
| 12/23/2025 | $38.73 | $39.03 (0.77%) | $39.04 | $38.73 | 653.60 K | $7.03 B |
| 12/22/2025 | $38.84 | $38.80 (-0.1%) | $38.84 | $38.70 | 706.04 K | $6.99 B |
| 12/19/2025 | $38.32 | $38.62 (0.78%) | $38.62 | $38.31 | 773.80 K | $6.95 B |
| 12/18/2025 | $38.16 | $38.15 (-0.03%) | $38.36 | $38.03 | 967.81 K | $6.87 B |
| 12/17/2025 | $38.33 | $37.78 (-1.43%) | $38.33 | $37.77 | 1.08 M | $6.80 B |
| 12/16/2025 | $38.23 | $38.28 (0.13%) | $38.38 | $38.04 | 1.06 M | $6.89 B |
| 12/15/2025 | $38.67 | $38.31 (-0.93%) | $38.67 | $38.28 | 730.53 K | $6.90 B |
| 12/12/2025 | $38.90 | $38.47 (-1.11%) | $38.93 | $38.30 | 1.34 M | $6.93 B |
| 12/11/2025 | $38.73 | $38.99 (0.67%) | $39.00 | $38.52 | 785.52 K | $7.02 B |
| 12/10/2025 | $38.65 | $38.88 (0.6%) | $38.95 | $38.58 | 900.43 K | $6.93 B |
| 12/09/2025 | $38.69 | $38.74 (0.13%) | $38.84 | $38.69 | 895.00 K | $6.90 B |
| 12/08/2025 | $38.89 | $38.77 (-0.31%) | $38.94 | $38.64 | 697.55 K | $6.91 B |
| 12/05/2025 | $38.87 | $38.85 (-0.05%) | $38.99 | $38.78 | 702.10 K | $6.94 B |
| 12/04/2025 | $38.78 | $38.78 (0%) | $38.78 | $38.60 | 943.10 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 |
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.