iShares International Country Rotation Active ETF (CORO)
NASDAQ: CORO · Real-Time Price · USD
32.64
-0.72 (-2.15%)
Mar 5, 2026, 4:00 PM EST - Market closed
CORO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.61 | 32.64 | 32.44 | 32.64 | 32.64 | -2.15% | 1,769 |
| Mar 4, 2026 | 33.05 | 33.48 | 32.98 | 33.36 | 33.36 | 1.12% | 5,063 |
| Mar 3, 2026 | 32.64 | 32.99 | 32.41 | 32.99 | 32.99 | -3.78% | 3,008 |
| Mar 2, 2026 | 34.21 | 34.39 | 34.21 | 34.29 | 34.29 | -1.64% | 3,660 |
| Feb 27, 2026 | 34.89 | 34.91 | 34.82 | 34.86 | 34.86 | -0.25% | 988 |
| Feb 26, 2026 | 35.10 | 35.10 | 34.74 | 34.95 | 34.95 | -0.37% | 2,625 |
| Feb 25, 2026 | 34.93 | 35.08 | 34.93 | 35.08 | 35.08 | 1.06% | 583 |
| Feb 24, 2026 | 34.71 | 34.75 | 34.67 | 34.71 | 34.71 | 0.71% | 5,480 |
| Feb 23, 2026 | 34.49 | 34.49 | 34.43 | 34.47 | 34.47 | -0.40% | 1,901 |
| Feb 20, 2026 | 34.36 | 34.61 | 34.36 | 34.61 | 34.61 | 1.27% | 779 |
| Feb 19, 2026 | 33.98 | 34.17 | 33.98 | 34.17 | 34.17 | -0.20% | 3,086 |
| Feb 18, 2026 | 34.36 | 34.36 | 34.14 | 34.24 | 34.24 | 0.40% | 2,557 |
| Feb 17, 2026 | 33.95 | 34.12 | 33.78 | 34.10 | 34.10 | -0.27% | 1,896 |
| Feb 13, 2026 | 33.92 | 34.24 | 33.92 | 34.19 | 34.19 | 0.36% | 3,124 |
| Feb 12, 2026 | 34.50 | 34.50 | 34.03 | 34.07 | 34.07 | -1.14% | 6,375 |
| Feb 11, 2026 | 34.39 | 34.48 | 34.25 | 34.47 | 34.47 | 0.95% | 11,578 |
| Feb 10, 2026 | 34.16 | 34.22 | 34.14 | 34.14 | 34.14 | 0.37% | 14,472 |
| Feb 9, 2026 | 33.91 | 34.02 | 33.91 | 34.02 | 34.01 | 1.35% | 1,386 |
| Feb 6, 2026 | 33.46 | 33.57 | 33.46 | 33.56 | 33.56 | 2.30% | 2,176 |
| Feb 5, 2026 | 32.86 | 32.97 | 32.81 | 32.81 | 32.81 | -1.01% | 3,391 |
| Feb 4, 2026 | 33.45 | 33.45 | 33.05 | 33.14 | 33.14 | -0.15% | 10,566 |
| Feb 3, 2026 | 33.29 | 33.29 | 33.06 | 33.19 | 33.19 | 0.18% | 6,405 |
| Feb 2, 2026 | 32.99 | 33.17 | 32.99 | 33.13 | 33.13 | 0.48% | 6,117 |
| Jan 30, 2026 | 33.24 | 33.24 | 32.92 | 32.97 | 32.97 | -1.51% | 2,430 |
| Jan 29, 2026 | 33.64 | 33.64 | 33.26 | 33.48 | 33.48 | 0.33% | 4,245 |
| Jan 28, 2026 | 33.43 | 33.43 | 33.25 | 33.37 | 33.37 | -0.20% | 3,274 |
| Jan 27, 2026 | 33.26 | 33.45 | 33.26 | 33.44 | 33.44 | 1.64% | 6,888 |
| Jan 26, 2026 | 32.93 | 33.01 | 32.90 | 32.90 | 32.90 | 0.30% | 8,108 |
| Jan 23, 2026 | 32.62 | 32.80 | 32.61 | 32.80 | 32.80 | 0.51% | 2,725 |
| Jan 22, 2026 | 32.54 | 32.66 | 32.54 | 32.64 | 32.64 | 0.58% | 3,379 |
| Jan 21, 2026 | 32.35 | 32.54 | 32.34 | 32.45 | 32.45 | 1.24% | 4,068 |
| Jan 20, 2026 | 32.28 | 32.28 | 32.03 | 32.05 | 32.05 | -1.34% | 3,157 |
| Jan 16, 2026 | 32.46 | 32.49 | 32.37 | 32.49 | 32.49 | -0.02% | 3,187 |
| Jan 15, 2026 | 32.61 | 32.61 | 32.49 | 32.49 | 32.49 | 0.40% | 3,096 |
| Jan 14, 2026 | 32.33 | 32.36 | 32.30 | 32.36 | 32.36 | 0.37% | 2,812 |
| Jan 13, 2026 | 32.35 | 32.40 | 32.22 | 32.24 | 32.24 | -0.46% | 3,306 |
| Jan 12, 2026 | 32.32 | 32.39 | 32.32 | 32.39 | 32.39 | 0.78% | 1,759 |
| Jan 9, 2026 | 32.06 | 32.16 | 32.06 | 32.14 | 32.14 | 0.83% | 4,922 |
| Jan 8, 2026 | 31.82 | 31.90 | 31.71 | 31.88 | 31.88 | -0.03% | 6,028 |
| Jan 7, 2026 | 31.95 | 31.97 | 31.88 | 31.89 | 31.89 | -0.53% | 11,816 |
| Jan 6, 2026 | 32.09 | 32.09 | 32.05 | 32.06 | 32.06 | 0.41% | 2,220 |
| Jan 5, 2026 | 31.69 | 31.94 | 31.69 | 31.92 | 31.92 | 1.23% | 1,343 |
| Jan 2, 2026 | 31.50 | 31.54 | 31.48 | 31.54 | 31.54 | 1.48% | 4,201 |
| Dec 31, 2025 | 31.08 | 31.08 | 31.06 | 31.08 | 31.07 | -0.45% | 1,807 |
| Dec 30, 2025 | 31.57 | 31.83 | 31.21 | 31.21 | 31.21 | 0.24% | 1,307 |
| Dec 29, 2025 | 31.13 | 31.19 | 31.12 | 31.14 | 31.14 | -0.23% | 4,425 |
| Dec 26, 2025 | 31.13 | 31.21 | 31.13 | 31.21 | 31.21 | 0.35% | 3,600 |
| Dec 24, 2025 | 31.06 | 31.13 | 31.06 | 31.10 | 31.10 | 0.19% | 1,588 |
| Dec 23, 2025 | 31.07 | 31.07 | 31.04 | 31.04 | 31.04 | -1.04% | 415 |
| Dec 22, 2025 | 31.28 | 31.38 | 31.25 | 31.37 | 30.88 | 0.41% | 1,257 |
| Dec 19, 2025 | 31.33 | 31.35 | 31.24 | 31.24 | 30.75 | 0.81% | 1,925 |
| Dec 18, 2025 | 31.04 | 31.09 | 30.96 | 30.99 | 30.50 | 0.75% | 2,804 |
| Dec 17, 2025 | 30.80 | 30.80 | 30.76 | 30.76 | 30.28 | -0.78% | 2,313 |
| Dec 16, 2025 | 31.06 | 31.06 | 30.96 | 31.00 | 30.51 | -0.60% | 2,926 |
| Dec 15, 2025 | 31.31 | 31.31 | 31.16 | 31.19 | 30.70 | 0.37% | 1,778 |
| Dec 12, 2025 | 31.38 | 31.38 | 31.03 | 31.07 | 30.58 | -0.82% | 6,332 |
| Dec 11, 2025 | 31.27 | 31.33 | 31.27 | 31.33 | 30.84 | 0.26% | 521 |
| Dec 10, 2025 | 30.99 | 31.25 | 30.97 | 31.25 | 30.76 | 1.02% | 2,079 |
| Dec 9, 2025 | 31.02 | 31.02 | 30.93 | 30.93 | 30.45 | -0.12% | 970 |
| Dec 8, 2025 | 31.01 | 31.01 | 30.95 | 30.97 | 30.48 | -0.21% | 1,393 |
| Dec 5, 2025 | 31.05 | 31.05 | 31.03 | 31.03 | 30.55 | 0.29% | 2,359 |
| Dec 4, 2025 | 31.02 | 31.02 | 30.91 | 30.94 | 30.46 | 0.10% | 6,315 |
| Dec 3, 2025 | 30.91 | 30.93 | 30.88 | 30.91 | 30.43 | 0.42% | 8,407 |
| Dec 2, 2025 | 30.76 | 30.79 | 30.71 | 30.78 | 30.30 | -0.42% | 3,843 |
| Dec 1, 2025 | 30.94 | 30.97 | 30.90 | 30.91 | 30.20 | -0.34% | 1,171 |
| Nov 28, 2025 | 31.00 | 31.02 | 31.00 | 31.02 | 30.31 | 0.29% | 1,718 |
| Nov 26, 2025 | 30.93 | 30.99 | 30.90 | 30.93 | 30.22 | 1.07% | 1,737 |
| Nov 25, 2025 | 30.59 | 30.60 | 30.59 | 30.60 | 29.90 | 0.78% | 381 |
| Nov 24, 2025 | 30.35 | 30.36 | 30.35 | 30.36 | 29.67 | 0.74% | 225 |
| Nov 21, 2025 | 29.91 | 30.15 | 29.91 | 30.14 | 29.45 | 0.93% | 2,430 |
| Nov 20, 2025 | 30.55 | 30.55 | 29.84 | 29.86 | 29.18 | -1.52% | 6,152 |
| Nov 19, 2025 | 30.32 | 30.36 | 30.29 | 30.32 | 29.63 | -0.21% | 7,132 |
| Nov 18, 2025 | 30.30 | 30.47 | 30.30 | 30.38 | 29.69 | -0.85% | 2,363 |
| Nov 17, 2025 | 30.72 | 30.72 | 30.56 | 30.64 | 29.94 | -1.13% | 7,140 |
| Nov 14, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.28 | -0.17% | 177 |
| Nov 13, 2025 | 31.21 | 31.21 | 31.00 | 31.04 | 30.33 | -1.15% | 5,496 |
| Nov 12, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 30.69 | 0.50% | 223 |
| Nov 11, 2025 | 31.29 | 31.29 | 31.25 | 31.25 | 30.54 | 0.34% | 3,653 |
| Nov 10, 2025 | 31.03 | 31.15 | 31.03 | 31.15 | 30.43 | 1.50% | 6,563 |
| Nov 7, 2025 | 30.49 | 30.69 | 30.40 | 30.69 | 29.99 | 0.04% | 2,509 |
| Nov 6, 2025 | 30.79 | 30.79 | 30.59 | 30.67 | 29.97 | -0.44% | 3,634 |
| Nov 5, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.10 | 0.76% | 126 |
| Nov 4, 2025 | 30.65 | 30.68 | 30.58 | 30.58 | 29.88 | -1.43% | 2,116 |
| Nov 3, 2025 | 30.93 | 31.05 | 30.93 | 31.02 | 30.31 | 0.30% | 3,190 |
| Oct 31, 2025 | 30.89 | 30.93 | 30.89 | 30.93 | 30.22 | -0.14% | 662 |
| Oct 30, 2025 | 30.97 | 31.06 | 30.90 | 30.97 | 30.26 | -0.57% | 5,376 |
| Oct 29, 2025 | 31.31 | 31.37 | 31.07 | 31.15 | 30.43 | -0.14% | 10,550 |
| Oct 28, 2025 | 31.08 | 31.27 | 31.08 | 31.19 | 30.48 | 0.09% | 11,306 |
| Oct 27, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.45 | 0.79% | 206 |
| Oct 24, 2025 | 30.85 | 30.92 | 30.85 | 30.92 | 30.21 | 0.50% | 811 |
| Oct 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.06 | 0.59% | 80 |
| Oct 22, 2025 | 30.55 | 30.58 | 30.55 | 30.58 | 29.88 | -0.11% | 340 |
| Oct 21, 2025 | 30.63 | 30.69 | 30.59 | 30.61 | 29.91 | -0.96% | 7,677 |
| Oct 20, 2025 | 30.93 | 30.93 | 30.91 | 30.91 | 30.20 | 1.06% | 359 |
| Oct 17, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 29.89 | 0.08% | 387 |
| Oct 16, 2025 | 30.57 | 30.65 | 30.54 | 30.56 | 29.86 | 0.36% | 4,748 |
| Oct 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 29.76 | 0.81% | 748 |
| Oct 14, 2025 | 30.20 | 30.21 | 30.20 | 30.21 | 29.52 | -0.05% | 1,108 |
| Oct 13, 2025 | 30.20 | 30.23 | 30.18 | 30.22 | 29.53 | 1.56% | 4,843 |
| Oct 10, 2025 | 30.40 | 30.40 | 29.76 | 29.76 | 29.08 | -2.35% | 8,026 |